Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.73	18.73	18.12	18.21	18.21	-2.78%	3,960,417
Mar 25, 2026	18.59	19.37	18.59	18.73	18.73	0.92%	2,482,057
Mar 24, 2026	18.88	18.88	18.01	18.56	18.56	2.60%	3,187,805
Mar 23, 2026	18.98	19.08	17.96	18.09	18.09	-4.69%	3,091,931
Mar 20, 2026	19.08	19.74	18.86	18.98	18.98	-0.52%	2,538,822
Mar 19, 2026	19.65	19.65	19.00	19.08	19.08	-4.02%	2,226,594
Mar 18, 2026	18.57	20.13	18.57	19.88	19.88	7.05%	4,499,894
Mar 17, 2026	18.59	18.78	18.42	18.57	18.57	-0.11%	1,619,644
Mar 16, 2026	18.95	18.99	18.36	18.59	18.59	-0.96%	2,669,724
Mar 13, 2026	19.01	19.23	18.70	18.77	18.77	-2.49%	2,446,179
Mar 12, 2026	19.29	19.57	18.84	19.25	19.25	-1.03%	2,523,938
Mar 11, 2026	19.50	19.99	19.20	19.45	19.45	-0.05%	2,648,793
Mar 10, 2026	19.00	19.56	18.90	19.46	19.46	3.68%	2,549,113
Mar 9, 2026	18.90	18.95	18.25	18.77	18.77	-1.88%	2,853,245
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