Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	34.45	34.73	34.22	34.38	34.38	0.59%	1,022,903
Dec 22, 2025	34.34	34.64	33.85	34.18	34.18	-	1,012,828
Dec 19, 2025	34.09	34.37	33.70	34.18	34.18	0.74%	1,354,507
Dec 18, 2025	33.80	34.15	33.49	33.93	33.93	-0.38%	1,129,275
Dec 17, 2025	34.54	34.69	34.00	34.06	34.06	-1.05%	1,359,416
Dec 16, 2025	34.44	35.49	33.97	34.42	34.42	0.41%	3,797,700
Dec 15, 2025	34.57	35.19	34.15	34.28	34.28	-2.31%	1,471,140
Dec 12, 2025	34.67	35.70	34.36	35.09	35.09	1.33%	2,806,218
Dec 11, 2025	34.99	34.99	34.24	34.63	34.63	-0.57%	1,153,947
Dec 10, 2025	34.50	35.23	34.28	34.83	34.83	0.49%	1,588,297
Dec 9, 2025	33.80	36.36	33.08	34.66	34.66	2.09%	3,372,682
Dec 8, 2025	34.70	35.24	33.31	33.95	33.95	-2.58%	3,625,187
Dec 5, 2025	34.85	35.50	34.56	34.85	34.85	-0.60%	1,773,723
Dec 4, 2025	35.20	35.60	34.38	35.06	35.06	-0.20%	3,824,210
Dec 3, 2025	35.78	35.78	34.51	35.13	35.13	-0.09%	4,565,132
Dec 2, 2025	37.07	37.07	34.42	35.16	35.16	-5.15%	11,863,660
Dec 1, 2025	39.18	40.80	36.62	37.07	37.07	-2.93%	57,375,570
Nov 28, 2025	34.50	39.90	34.35	38.19	38.19	10.50%	88,081,050
Nov 27, 2025	35.40	35.40	34.05	34.56	34.56	-0.32%	707,925
Nov 26, 2025	34.05	34.90	34.05	34.67	34.67	1.82%	687,385
Nov 25, 2025	33.79	34.31	33.59	34.05	34.05	0.86%	879,875
Nov 24, 2025	34.60	34.74	33.55	33.76	33.76	-2.51%	1,042,946
Nov 21, 2025	35.20	35.27	34.06	34.63	34.63	-1.81%	908,257
Nov 20, 2025	35.30	35.70	35.12	35.27	35.27	-0.42%	823,226
Nov 19, 2025	35.24	35.75	35.05	35.42	35.42	0.74%	1,052,410
Nov 18, 2025	35.71	35.78	35.02	35.16	35.16	-1.95%	958,643
Nov 17, 2025	35.40	36.27	35.40	35.86	35.86	0.79%	967,721
Nov 14, 2025	35.30	35.85	35.00	35.58	35.58	0.71%	680,053
Nov 13, 2025	35.60	36.50	34.10	35.33	35.33	-2.70%	1,377,414