SEGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 29, 2025	37.91	37.91	37.91	37.91	37.91	-0.18%
Dec 26, 2025	37.98	37.98	37.98	37.98	37.98	-13.70%
Dec 24, 2025	37.97	37.97	37.97	44.01	37.97	0.43%
Dec 23, 2025	37.80	37.80	37.80	43.82	37.80	-0.09%
Dec 22, 2025	37.84	37.84	37.84	43.86	37.84	0.55%
Dec 19, 2025	37.63	37.63	37.63	43.62	37.63	0.25%
Dec 18, 2025	37.54	37.54	37.54	43.51	37.54	0.32%
Dec 17, 2025	37.42	37.42	37.42	43.37	37.42	-0.18%
Dec 16, 2025	37.48	37.48	37.48	43.45	37.48	-0.80%
Dec 15, 2025	37.79	37.79	37.79	43.80	37.79	0.07%
Dec 12, 2025	37.76	37.76	37.76	43.77	37.76	-0.48%
Dec 11, 2025	37.94	37.94	37.94	43.98	37.94	0.80%
Dec 10, 2025	37.64	37.64	37.64	43.63	37.64	0.97%
Dec 9, 2025	37.28	37.28	37.28	43.21	37.28	-0.09%
Dec 8, 2025	37.31	37.31	37.31	43.25	37.31	-0.32%
Dec 5, 2025	37.43	37.43	37.43	43.39	37.43	0.07%
Dec 4, 2025	37.41	37.41	37.41	43.36	37.41	-0.39%
Dec 3, 2025	37.55	37.55	37.55	43.53	37.55	0.28%
Dec 2, 2025	37.45	37.45	37.45	43.41	37.45	0.12%
Dec 1, 2025	37.41	37.41	37.41	43.36	37.41	-0.62%
Nov 28, 2025	37.64	37.64	37.64	43.63	37.64	0.72%
Nov 26, 2025	37.37	37.37	37.37	43.32	37.37	0.67%
Nov 25, 2025	37.12	37.12	37.12	43.03	37.12	1.01%
Nov 24, 2025	36.75	36.75	36.75	42.60	36.75	0.71%
Nov 21, 2025	36.49	36.49	36.49	42.30	36.49	1.44%
Nov 20, 2025	35.98	35.98	35.98	41.70	35.97	-1.23%
Nov 19, 2025	36.42	36.42	36.42	42.22	36.42	-0.21%
Nov 18, 2025	36.50	36.50	36.50	42.31	36.50	-0.45%
Nov 17, 2025	36.67	36.67	36.67	42.50	36.66	-1.00%
Nov 14, 2025	37.04	37.04	37.04	42.93	37.04	-0.30%
Nov 13, 2025	37.15	37.15	37.15	43.06	37.15	-1.01%
Nov 12, 2025	37.53	37.53	37.53	43.50	37.53	0.32%
Nov 11, 2025	37.41	37.41	37.41	43.36	37.41	0.93%
Nov 10, 2025	37.06	37.06	37.06	42.96	37.06	0.54%
Nov 7, 2025	36.86	36.86	36.86	42.73	36.86	0.59%
Nov 6, 2025	36.65	36.65	36.65	42.48	36.65	-0.72%
Nov 5, 2025	36.92	36.92	36.92	42.79	36.92	0.66%
Nov 4, 2025	36.67	36.67	36.67	42.51	36.67	-0.56%
Nov 3, 2025	36.88	36.88	36.88	42.75	36.88	-0.12%
Oct 31, 2025	36.92	36.92	36.92	42.80	36.92	0.12%
Oct 30, 2025	36.88	36.88	36.88	42.75	36.88	-0.42%
Oct 29, 2025	37.04	37.04	37.04	42.93	37.04	-0.69%
Oct 28, 2025	37.30	37.30	37.30	43.23	37.29	-0.39%
Oct 27, 2025	37.44	37.44	37.44	43.40	37.44	0.60%
Oct 24, 2025	37.22	37.22	37.22	43.14	37.22	0.61%
Oct 23, 2025	36.99	36.99	36.99	42.88	36.99	0.30%
Oct 22, 2025	36.88	36.88	36.88	42.75	36.88	-0.42%
Oct 21, 2025	37.04	37.04	37.04	42.93	37.04	0.14%
Oct 20, 2025	36.98	36.98	36.98	42.87	36.98	1.35%
Oct 17, 2025	36.49	36.49	36.49	42.30	36.49	0.55%