Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.70	27.95	27.45	27.84	27.84	0.94%	699,386
Nov 11, 2026	27.45	28.10	27.11	27.58	27.58	1.62%	1,647,592
Nov 9, 2026	27.98	28.10	27.00	27.14	27.14	-2.02%	1,265,636
Nov 8, 2026	27.55	28.40	24.16	27.70	27.70	0.54%	636,024
Nov 6, 2026	27.75	27.75	27.10	27.55	27.55	-0.97%	701,683
Nov 5, 2026	28.90	29.00	27.66	27.82	27.82	-1.00%	1,336,192
Nov 4, 2026	26.65	28.59	26.25	28.10	28.10	5.96%	3,004,764
Nov 3, 2026	26.01	27.24	26.01	26.52	26.52	2.55%	2,337,919
Nov 2, 2026	26.05	26.87	24.10	25.86	25.86	-1.90%	8,812,146
Oct 30, 2026	26.69	27.20	26.04	26.36	26.36	-0.90%	1,287,752
Oct 29, 2026	26.54	26.98	26.25	26.60	26.60	0.23%	706,914
Oct 28, 2026	26.27	26.98	25.65	26.54	26.54	1.45%	1,420,809
Oct 27, 2026	24.97	26.28	24.88	26.16	26.16	5.36%	1,296,620
Oct 26, 2026	25.52	25.52	24.70	24.83	24.83	-1.12%	700,810
Oct 23, 2026	26.10	26.11	24.77	25.11	25.11	-3.24%	1,179,372
Oct 22, 2026	26.10	26.53	25.77	25.95	25.95	-0.65%	1,042,326
Oct 21, 2026	26.71	26.87	25.92	26.12	26.12	-2.21%	1,645,131
Oct 19, 2026	27.52	27.84	26.58	26.71	26.71	-2.94%	1,015,151
Oct 16, 2026	27.68	27.85	26.50	27.52	27.52	-0.61%	786,603
Oct 15, 2026	28.23	28.25	27.60	27.69	27.69	-1.95%	1,118,969
Oct 14, 2026	28.29	28.51	27.70	28.24	28.24	-0.11%	1,381,955
Oct 13, 2026	28.46	28.47	27.85	28.27	28.27	-0.21%	1,240,886
Oct 12, 2026	28.60	29.16	28.26	28.33	28.33	-0.67%	1,001,786
Oct 9, 2026	28.65	29.78	28.30	28.52	28.52	-0.18%	1,020,518
Oct 8, 2026	29.36	29.62	28.50	28.57	28.57	-2.69%	1,299,436
Oct 7, 2026	29.94	30.85	29.10	29.36	29.36	-1.77%	1,800,981
Oct 6, 2026	28.73	31.19	28.65	29.89	29.89	4.07%	5,409,694
Oct 5, 2026	28.49	28.93	28.06	28.72	28.72	1.34%	1,604,708
Oct 1, 2026	28.80	29.40	28.00	28.34	28.34	-1.60%	2,213,562
Sep 30, 2026	28.83	29.46	28.74	28.80	28.80	0.14%	1,852,936
Sep 29, 2026	28.98	29.95	28.05	28.76	28.76	-0.03%	4,607,371
Sep 28, 2026	29.40	29.45	28.57	28.77	28.77	-2.24%	1,687,256
Sep 25, 2026	30.68	30.70	29.06	29.43	29.43	-2.87%	2,558,006
Sep 24, 2026	31.34	31.49	30.11	30.30	30.30	-3.32%	2,313,647
Sep 23, 2026	30.51	31.94	30.51	31.34	31.34	2.38%	2,943,639
Sep 22, 2026	31.30	31.64	30.41	30.61	30.61	-1.31%	3,127,491
Sep 21, 2026	30.00	31.30	29.32	31.12	31.01	5.14%	9,429,401
Sep 18, 2026	29.35	32.15	29.32	29.60	29.50	0.92%	16,377,369
Sep 17, 2026	27.58	31.24	27.58	29.33	29.23	-5.87%	12,942,255
Sep 16, 2026	32.00	32.26	29.81	31.16	31.05	-1.11%	5,298,985
Sep 15, 2026	37.80	37.80	30.35	31.51	31.40	-16.93%	20,492,367
Sep 11, 2026	38.00	38.50	36.70	37.93	37.80	0.99%	4,502,407
Sep 10, 2026	35.60	38.77	35.36	37.56	37.43	6.49%	13,529,422
Sep 9, 2026	34.54	35.80	34.26	35.27	35.15	1.64%	3,396,501
Sep 8, 2026	34.25	35.82	33.62	34.70	34.58	0.84%	6,169,969
Sep 7, 2026	35.05	35.31	33.88	34.41	34.29	-0.95%	2,477,935
Sep 4, 2026	32.55	35.60	32.31	34.74	34.62	6.73%	9,215,095
Sep 3, 2026	32.69	33.55	32.30	32.55	32.44	0.06%	2,066,857
Sep 2, 2026	31.73	32.85	31.40	32.53	32.42	2.55%	1,728,224
Sep 1, 2026	32.69	32.93	31.50	31.72	31.61	-2.76%	1,662,430