Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.30	22.36	22.01	22.35	22.35	4.93%	2,777,531
May 29, 2026	20.95	21.59	20.70	21.30	21.30	2.90%	1,124,275
May 27, 2026	20.48	21.02	20.02	20.70	20.70	1.97%	1,248,786
May 26, 2026	20.30	20.54	20.01	20.30	20.30	1.40%	732,726
May 25, 2026	20.47	20.60	19.98	20.02	20.02	-1.62%	828,785
May 22, 2026	20.60	20.75	20.10	20.35	20.35	-0.20%	384,708
May 21, 2026	21.00	21.05	20.30	20.39	20.39	-0.20%	382,407
May 20, 2026	20.37	20.75	19.87	20.43	20.43	0.29%	259,581
May 19, 2026	19.96	20.85	19.96	20.37	20.37	2.11%	497,621
May 18, 2026	20.25	20.25	19.50	19.95	19.95	-1.48%	555,522
May 15, 2026	21.15	21.15	20.00	20.25	20.25	-3.39%	517,516
May 14, 2026	21.00	21.48	20.55	20.96	20.96	0.62%	600,123
May 13, 2026	20.52	21.45	20.03	20.83	20.83	-1.19%	556,163
May 12, 2026	21.99	21.99	21.06	21.08	21.08	-4.87%	933,580
May 11, 2026	22.65	22.65	20.85	22.16	22.16	1.00%	1,528,560
May 8, 2026	20.82	21.94	20.75	21.94	21.94	4.98%	1,188,466
May 7, 2026	19.80	20.90	19.70	20.90	20.90	4.97%	1,394,357
May 6, 2026	20.00	20.15	18.99	19.91	19.91	-0.35%	1,527,852
May 5, 2026	20.13	20.28	19.70	19.98	19.98	-0.75%	1,047,266
May 4, 2026	20.30	20.45	19.90	20.13	20.13	-0.35%	813,301
Apr 30, 2026	20.10	20.35	19.62	20.20	20.20	0.20%	670,623
Apr 29, 2026	20.48	20.50	19.80	20.16	20.16	-0.44%	1,247,424
Apr 28, 2026	20.50	21.00	20.10	20.25	20.25	-3.71%	1,659,842
Apr 27, 2026	22.12	22.30	20.31	21.03	21.03	-4.23%	3,276,052
Apr 24, 2026	22.65	22.77	21.80	21.96	21.96	-2.31%	1,544,149
Apr 23, 2026	22.65	23.39	22.34	22.48	22.48	-2.09%	2,531,272
Apr 22, 2026	22.35	23.40	22.23	22.96	22.96	2.45%	2,890,847
Apr 21, 2026	22.42	22.77	22.34	22.41	22.41	-0.66%	1,611,117
Apr 20, 2026	23.30	23.40	22.50	22.56	22.56	-3.38%	2,234,447
Apr 17, 2026	23.10	23.80	23.10	23.35	23.35	0.09%	2,889,669
Apr 16, 2026	23.42	23.57	23.05	23.33	23.33	0.17%	2,898,473
Apr 15, 2026	23.78	23.78	23.15	23.29	23.29	2.96%	4,078,549
Apr 13, 2026	21.11	23.70	20.60	22.62	22.62	3.01%	7,326,404
Apr 10, 2026	21.08	22.30	20.79	21.96	21.96	5.42%	3,684,060
Apr 9, 2026	20.97	21.52	20.52	20.83	20.83	-0.67%	3,053,633
Apr 8, 2026	20.34	21.16	19.83	20.97	20.97	9.28%	4,847,387
Apr 7, 2026	19.38	19.65	19.03	19.19	19.19	-0.98%	1,620,227
Apr 6, 2026	19.48	19.59	18.65	19.38	19.38	0.26%	2,441,415
Apr 2, 2026	18.69	19.66	18.50	19.33	19.33	-0.72%	3,048,259
Apr 1, 2026	18.10	20.12	17.43	19.47	19.47	15.07%	7,782,816
Mar 30, 2026	18.21	18.26	16.65	16.92	16.92	-7.08%	4,543,498
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