Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	30.81	31.65	30.63	31.01	31.01	0.98%	3,147,389
Aug 28, 2025	31.07	31.30	30.54	30.71	30.71	-1.00%	1,995,285
Aug 26, 2025	31.50	31.71	30.80	31.02	31.02	-2.45%	2,257,487
Aug 25, 2025	31.42	31.98	31.26	31.80	31.80	1.27%	2,056,995
Aug 22, 2025	31.55	31.66	31.01	31.40	31.40	-0.03%	1,884,000
Aug 21, 2025	31.43	31.66	31.12	31.41	31.41	0.29%	2,714,106
Aug 20, 2025	31.30	31.86	30.90	31.32	31.32	0.29%	3,819,094
Aug 19, 2025	31.00	31.70	30.76	31.23	31.23	0.94%	6,592,693
Aug 18, 2025	31.00	31.44	30.53	30.94	30.94	0.88%	3,162,314
Aug 14, 2025	30.90	31.28	30.58	30.67	30.67	-0.74%	2,198,440
Aug 13, 2025	31.39	32.05	30.51	30.90	30.90	-1.59%	7,575,803
Aug 12, 2025	32.30	32.35	31.10	31.40	31.40	-0.63%	4,472,483
Aug 11, 2025	32.40	32.60	30.91	31.60	31.60	-2.53%	6,559,991
Aug 8, 2025	33.20	33.94	31.87	32.42	32.42	-0.83%	10,225,607
Aug 7, 2025	34.49	34.58	31.40	32.69	32.69	-5.41%	18,555,519
Aug 6, 2025	36.03	36.13	34.05	34.56	34.56	-4.08%	3,139,734
Aug 5, 2025	36.51	36.74	35.55	36.03	36.03	-1.42%	3,754,928
Aug 4, 2025	36.53	37.06	36.01	36.55	36.55	0.55%	4,499,688
Aug 1, 2025	37.51	38.00	36.00	36.35	36.35	-3.81%	4,177,602
Jul 31, 2025	37.94	38.27	37.49	37.79	37.79	-1.02%	1,600,573
Jul 30, 2025	39.45	39.45	37.97	38.18	38.18	-2.28%	2,701,304
Jul 29, 2025	38.81	39.33	38.33	39.07	39.07	0.80%	2,645,177
Jul 28, 2025	39.00	40.50	38.11	38.76	38.76	-0.77%	10,924,992
Jul 25, 2025	39.76	40.00	38.70	39.06	39.06	-1.76%	3,161,373
Jul 24, 2025	40.17	40.34	39.29	39.76	39.76	-1.22%	5,861,205
Jul 23, 2025	40.00	40.50	39.54	40.25	40.25	0.88%	6,274,991
Jul 22, 2025	40.62	40.62	39.61	39.90	39.90	-0.92%	6,196,839
Jul 21, 2025	39.38	40.67	38.96	40.27	40.27	2.65%	7,222,633
Jul 18, 2025	40.33	40.73	39.05	39.23	39.23	-2.66%	4,990,634
Jul 17, 2025	41.82	41.82	40.20	40.30	40.30	-2.82%	5,249,845
Jul 16, 2025	41.99	42.19	41.40	41.47	41.47	-0.84%	2,783,671
Jul 15, 2025	41.85	42.89	41.49	41.82	41.82	0.67%	9,630,864
Jul 14, 2025	42.00	42.55	41.01	41.54	41.54	-0.84%	6,436,018
Jul 11, 2025	41.46	42.34	41.21	41.89	41.89	1.04%	3,251,510
Jul 10, 2025	42.60	42.64	41.00	41.46	41.46	-1.92%	6,611,334
Jul 9, 2025	42.48	43.38	42.08	42.27	42.27	-0.49%	7,092,839
Jul 8, 2025	44.30	44.30	41.71	42.48	42.48	-4.37%	13,396,161
Jul 7, 2025	45.11	45.39	43.90	44.42	44.42	-0.89%	15,048,863
Jul 4, 2025	41.80	46.16	41.80	44.82	44.82	7.02%	33,000,524
Jul 3, 2025	42.41	43.60	41.10	41.88	41.88	-1.87%	32,898,915
Jul 2, 2025	46.00	46.00	41.00	42.68	42.68	-7.32%	47,855,590
Jul 1, 2025	47.94	47.94	44.67	46.05	46.05	-5.56%	35,026,328
Jun 30, 2025	55.17	56.03	47.00	48.76	48.76	-11.54%	31,907,306
Jun 27, 2025	56.10	56.69	54.90	55.12	55.12	-1.62%	6,018,829
Jun 26, 2025	56.20	57.35	55.90	56.03	56.03	-0.20%	6,228,568
Jun 25, 2025	56.00	58.15	55.59	56.14	56.14	0.47%	8,423,251
Jun 24, 2025	55.10	56.90	54.48	55.88	55.88	2.42%	6,586,705
Jun 23, 2025	54.15	55.15	53.63	54.56	54.56	-0.29%	4,487,261
Jun 20, 2025	53.41	55.25	53.26	54.72	54.72	2.74%	5,439,803
Jun 19, 2025	54.79	54.99	51.92	53.26	53.26	-2.22%	8,130,671