Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	33.15	33.66	32.25	32.62	32.51	-1.63%	2,277,888
Aug 28, 2026	32.51	34.14	32.11	33.16	33.05	2.00%	2,630,895
Aug 27, 2026	33.85	33.86	32.06	32.51	32.40	-3.36%	2,562,407
Aug 26, 2026	33.94	34.80	33.10	33.64	33.53	-0.77%	4,523,577
Aug 25, 2026	30.54	34.49	30.50	33.90	33.79	11.18%	16,061,164
Aug 24, 2026	31.00	32.19	30.25	30.49	30.39	1.46%	5,786,642
Aug 21, 2026	30.45	30.74	29.30	30.05	29.95	-0.86%	3,002,981
Aug 20, 2026	29.00	31.82	29.00	30.31	30.21	4.95%	8,442,916
Aug 19, 2026	29.99	30.24	28.10	28.88	28.78	-2.47%	3,644,800
Aug 18, 2026	25.91	30.09	25.91	29.61	29.51	12.37%	10,361,044
Aug 17, 2026	27.95	28.00	25.80	26.35	26.26	-3.41%	1,341,435
Aug 14, 2026	26.39	27.70	26.39	27.28	27.19	-1.76%	1,325,268
Aug 13, 2026	27.00	27.84	26.20	27.77	27.68	4.71%	2,224,610
Aug 12, 2026	25.99	26.80	25.81	26.52	26.43	2.75%	1,560,364
Aug 11, 2026	25.02	26.08	25.02	25.81	25.72	1.57%	509,440
Aug 10, 2026	25.92	26.03	24.76	25.41	25.32	0.95%	1,262,562
Aug 7, 2026	25.90	25.92	25.02	25.17	25.08	-2.44%	277,579
Aug 6, 2026	25.89	26.40	25.67	25.80	25.71	0.55%	393,212
Aug 5, 2026	26.00	26.25	25.50	25.66	25.57	-2.73%	547,339
Aug 4, 2026	25.99	26.80	25.45	26.38	26.29	-0.86%	893,262
Aug 3, 2026	24.63	27.00	24.63	26.61	26.52	2.66%	1,507,634
Jul 31, 2026	26.94	26.94	25.92	25.92	25.83	-1.97%	660,419
Jul 30, 2026	26.44	26.44	26.44	26.44	26.35	1.97%	1,381,230
Jul 29, 2026	25.93	25.93	25.93	25.93	25.84	1.97%	788,503
Jul 28, 2026	25.43	25.55	25.43	25.43	25.34	-1.97%	519,833
Jul 27, 2026	24.99	25.98	24.99	25.94	25.85	1.73%	1,668,080
Jul 24, 2026	25.50	25.50	25.50	25.50	25.41	-2.00%	369,517
Jul 23, 2026	27.08	27.08	26.02	26.02	25.93	-2.00%	1,872,779