Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.25	19.57	19.00	19.13	19.13	-1.24%	2,458,492
Mar 5, 2026	19.80	19.86	19.18	19.37	19.37	-0.62%	2,975,880
Mar 4, 2026	19.30	19.60	19.20	19.49	19.49	-1.66%	2,570,138
Mar 2, 2026	19.61	20.08	19.34	19.82	19.82	-1.83%	3,756,185
Feb 27, 2026	20.17	21.40	19.91	20.19	20.19	0.10%	2,968,166
Feb 26, 2026	20.27	20.60	19.97	20.17	20.17	-0.20%	2,919,371
Feb 25, 2026	20.92	21.16	19.86	20.21	20.21	-2.46%	6,218,564
Feb 24, 2026	21.20	21.22	20.49	20.72	20.72	-2.08%	3,600,327
Feb 23, 2026	22.19	22.50	20.96	21.16	21.16	-3.95%	4,937,516
Feb 20, 2026	22.21	22.30	21.78	22.03	22.03	-0.81%	2,325,293
Feb 19, 2026	22.25	22.49	22.00	22.21	22.21	-0.54%	2,937,031
Feb 18, 2026	23.30	23.30	21.92	22.33	22.33	-3.25%	3,203,860
Feb 17, 2026	22.50	23.29	22.12	23.08	23.08	3.36%	3,041,501
Feb 16, 2026	21.96	23.34	21.54	22.33	22.33	-2.96%	4,681,299
Feb 13, 2026	24.00	24.00	22.86	23.01	23.01	-4.20%	2,822,700
Feb 12, 2026	24.34	24.60	23.90	24.02	24.02	-2.99%	2,635,687
Feb 11, 2026	26.16	26.16	24.02	24.76	24.76	-5.02%	6,521,914
Feb 10, 2026	25.88	26.65	25.61	26.07	26.07	0.73%	8,679,378
Feb 9, 2026	23.88	26.20	23.55	25.88	25.88	7.83%	10,973,160
Feb 6, 2026	24.29	24.35	23.28	24.00	24.00	-1.07%	7,395,816
Feb 5, 2026	24.20	25.50	23.00	24.26	24.26	3.01%	26,810,640
Feb 4, 2026	20.74	24.78	20.01	23.55	23.55	14.04%	32,302,580
Feb 3, 2026	22.85	22.85	20.20	20.65	20.65	3.30%	9,169,286
Feb 2, 2026	20.13	20.25	18.92	19.99	19.99	0.25%	6,219,945
Feb 1, 2026	20.00	20.59	19.45	19.94	19.94	0.30%	3,528,833
Jan 30, 2026	19.88	20.37	19.30	19.88	19.88	-	8,240,074
Jan 29, 2026	20.81	21.16	19.40	19.88	19.88	-3.21%	11,516,520
Jan 28, 2026	19.83	21.13	19.45	20.54	20.54	4.74%	13,820,760
Jan 27, 2026	22.49	22.50	19.40	19.61	19.61	-12.34%	23,858,870
Jan 23, 2026	23.35	24.00	21.92	22.37	22.37	-2.78%	7,815,515
Jan 22, 2026	24.10	25.50	22.51	23.01	23.01	-2.91%	16,214,180
Jan 21, 2026	24.11	24.50	23.45	23.70	23.70	-1.99%	6,199,486
Jan 20, 2026	26.40	26.41	23.65	24.18	24.18	-8.41%	9,029,898
Jan 19, 2026	27.27	27.40	26.25	26.40	26.40	-3.90%	2,019,723
Jan 16, 2026	27.86	28.38	27.31	27.47	27.47	-1.40%	3,364,661
Jan 14, 2026	28.45	28.63	27.65	27.86	27.86	-1.59%	4,188,156
Jan 13, 2026	28.50	28.91	28.11	28.31	28.31	-0.14%	2,340,605
Jan 12, 2026	29.90	29.90	28.06	28.35	28.35	-5.22%	4,240,504
Jan 9, 2026	30.15	30.15	29.43	29.91	29.91	-0.66%	10,212,600
Jan 8, 2026	30.31	30.65	30.00	30.11	30.11	-0.56%	2,167,750
Jan 7, 2026	30.40	30.73	30.15	30.28	30.28	-0.33%	2,152,818
Jan 6, 2026	31.00	31.13	30.30	30.38	30.38	-1.65%	2,645,092
Jan 5, 2026	31.49	31.90	30.06	30.89	30.89	-1.44%	3,183,223
Jan 2, 2026	30.76	31.44	30.60	31.34	31.34	2.35%	2,834,231
Jan 1, 2026	31.15	31.43	30.52	30.62	30.62	-1.61%	3,868,708
Dec 31, 2025	32.25	32.38	30.92	31.12	31.12	-3.02%	5,288,245
Dec 30, 2025	32.29	32.47	31.82	32.09	32.09	-0.56%	2,150,660
Dec 29, 2025	31.60	33.44	30.50	32.27	32.27	-4.95%	8,727,995
Dec 26, 2025	34.39	34.39	33.85	33.95	33.95	-0.29%	1,090,478
Dec 24, 2025	34.49	34.66	34.00	34.05	34.05	-0.96%	936,660