Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	38.94	39.57	38.40	38.91	38.91	0.86%	2,647,814
Oct 21, 2025	38.21	38.70	38.21	38.58	38.58	0.97%	492,187
Oct 20, 2025	38.41	38.64	37.56	38.21	38.21	-0.49%	1,983,441
Oct 17, 2025	38.35	38.86	37.80	38.40	38.40	0.34%	2,632,079
Oct 16, 2025	38.07	38.88	38.06	38.27	38.27	0.74%	2,432,977
Oct 15, 2025	37.90	38.20	37.72	37.99	37.99	0.08%	2,359,631
Oct 14, 2025	39.42	39.42	37.53	37.96	37.96	-2.77%	3,055,158
Oct 13, 2025	39.16	39.58	38.65	39.04	39.04	-1.29%	2,651,388
Oct 10, 2025	38.85	39.95	38.65	39.55	39.55	1.83%	3,787,124
Oct 9, 2025	38.90	39.15	38.16	38.84	38.84	-0.49%	3,095,579
Oct 8, 2025	39.00	40.01	38.46	39.03	39.03	0.93%	5,162,894
Oct 7, 2025	39.70	40.02	38.21	38.67	38.67	-2.99%	3,359,401
Oct 6, 2025	40.05	40.29	39.32	39.86	39.86	-0.65%	4,192,050
Oct 3, 2025	39.56	40.85	39.21	40.12	40.12	1.36%	5,179,377
Oct 1, 2025	39.08	39.75	38.29	39.58	39.58	2.27%	5,486,258
Sep 30, 2025	38.60	39.49	37.89	38.70	38.70	0.21%	5,710,416
Sep 29, 2025	38.29	39.49	37.27	38.62	38.62	1.39%	9,802,765
Sep 26, 2025	38.44	39.50	37.50	38.09	38.09	-2.31%	11,750,252
Sep 25, 2025	41.35	41.58	38.50	38.99	38.99	-6.18%	9,894,873
Sep 24, 2025	42.10	42.76	41.11	41.56	41.56	-1.54%	6,529,348
Sep 23, 2025	43.00	43.00	41.79	42.21	42.21	-1.42%	5,869,057
Sep 22, 2025	44.20	44.20	42.28	42.82	42.82	-3.12%	8,890,847
Sep 19, 2025	43.34	44.60	41.86	44.20	44.20	1.98%	31,644,029
Sep 18, 2025	44.78	44.78	42.06	43.34	43.34	-2.34%	15,099,861
Sep 17, 2025	44.59	45.50	43.66	44.38	44.38	0.98%	59,845,165
Sep 16, 2025	43.70	46.00	42.30	43.95	43.95	0.21%	129,301,323
Sep 15, 2025	42.79	46.73	40.86	43.86	43.76	2.31%	171,604,562
Sep 12, 2025	38.40	43.80	37.82	42.87	42.77	13.71%	192,403,058
Sep 11, 2025	31.52	37.82	31.52	37.70	37.61	19.61%	99,314,279
Sep 10, 2025	31.50	32.09	31.34	31.52	31.45	0.35%	2,470,931
Sep 9, 2025	31.55	31.80	31.26	31.41	31.34	0.16%	1,583,096
Sep 8, 2025	31.59	31.99	31.27	31.36	31.29	-0.32%	1,789,290
Sep 5, 2025	31.45	31.83	30.98	31.46	31.39	0.54%	1,744,749
Sep 4, 2025	31.97	32.37	31.00	31.29	31.22	-1.70%	2,761,363
Sep 3, 2025	31.56	32.26	31.53	31.83	31.76	-0.03%	2,458,543
Sep 2, 2025	32.24	32.66	31.61	31.84	31.77	-1.15%	2,783,759
Sep 1, 2025	31.15	32.31	30.95	32.21	32.14	3.87%	3,309,210
Aug 29, 2025	30.81	31.65	30.63	31.01	30.94	0.98%	3,147,389
Aug 28, 2025	31.07	31.30	30.54	30.71	30.64	-1.00%	1,995,285
Aug 26, 2025	31.50	31.71	30.80	31.02	30.95	-2.45%	2,257,487
Aug 25, 2025	31.42	31.98	31.26	31.80	31.73	1.27%	2,056,995
Aug 22, 2025	31.55	31.66	31.01	31.40	31.33	-0.03%	1,884,000
Aug 21, 2025	31.43	31.66	31.12	31.41	31.34	0.29%	2,714,106
Aug 20, 2025	31.30	31.86	30.90	31.32	31.25	0.29%	3,819,094
Aug 19, 2025	31.00	31.70	30.76	31.23	31.16	0.94%	6,592,545
Aug 18, 2025	31.00	31.44	30.53	30.94	30.87	0.88%	3,162,199
Aug 14, 2025	30.90	31.28	30.58	30.67	30.60	-0.74%	2,198,440
Aug 13, 2025	31.39	32.05	30.51	30.90	30.83	-1.59%	7,575,803
Aug 12, 2025	32.30	32.35	31.10	31.40	31.33	-0.63%	4,472,483
Aug 11, 2025	32.40	32.60	30.91	31.60	31.53	-2.53%	6,558,380