SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	284.05	289.10	280.05	287.85	287.85	0.16%	32,406
Apr 1, 2026	295.00	295.00	284.05	287.40	287.40	2.53%	42,228
Mar 30, 2026	285.05	288.10	279.50	280.30	280.30	-2.89%	87,545
Mar 27, 2026	280.00	296.70	275.90	288.65	288.65	0.96%	157,313
Mar 25, 2026	278.00	288.05	278.00	285.90	285.90	1.73%	79,095
Mar 24, 2026	267.90	285.00	262.50	281.05	281.05	6.56%	116,585
Mar 23, 2026	271.15	273.75	257.05	263.75	263.75	-3.62%	184,063
Mar 20, 2026	278.00	278.00	272.05	273.65	273.65	-1.58%	47,405
Mar 19, 2026	276.30	280.00	272.60	278.05	278.05	-0.54%	87,445
Mar 18, 2026	272.25	281.00	272.25	279.55	279.55	2.74%	43,652
Mar 17, 2026	277.80	278.70	271.55	272.10	272.10	-1.86%	33,075
Mar 16, 2026	279.95	281.25	275.10	277.25	277.25	-0.77%	29,318
Mar 13, 2026	289.00	289.00	278.00	279.40	279.40	-2.99%	91,192
Mar 12, 2026	289.00	293.35	284.00	288.00	288.00	-1.20%	93,350
Mar 11, 2026	290.25	295.00	288.00	291.50	291.50	0.41%	53,043
Mar 10, 2026	287.65	295.00	286.00	290.30	290.30	1.45%	32,243
Mar 9, 2026	294.05	294.05	284.05	286.15	286.15	-3.94%	64,001
Mar 6, 2026	295.20	303.15	294.05	297.90	297.90	0.91%	51,536
Mar 5, 2026	296.75	299.80	289.15	295.20	295.20	-0.02%	626,107
Mar 4, 2026	304.30	304.30	294.00	295.25	295.25	-3.12%	79,641
Mar 2, 2026	303.00	309.50	302.15	304.75	304.75	-0.18%	56,984
Feb 27, 2026	301.90	308.85	295.80	305.30	305.30	1.13%	939,268
Feb 26, 2026	292.95	305.35	288.90	301.90	301.90	2.98%	135,277
Feb 25, 2026	294.35	297.45	290.65	293.15	293.15	-0.31%	87,506
Feb 24, 2026	298.60	301.60	288.30	294.05	294.05	-1.90%	111,904
Feb 23, 2026	295.20	301.35	295.20	299.75	299.75	0.99%	80,460
Feb 20, 2026	303.20	303.20	294.40	296.80	296.80	-1.64%	111,905
Feb 19, 2026	310.05	311.40	300.10	301.75	301.75	-2.99%	78,505
Feb 18, 2026	310.00	315.75	309.00	311.05	311.05	0.42%	80,311
Feb 17, 2026	310.00	313.05	302.30	309.75	309.75	-0.91%	196,563
Feb 16, 2026	327.90	328.05	311.45	312.60	312.60	-4.51%	83,342
Feb 13, 2026	340.00	340.00	324.75	327.35	327.35	-3.82%	78,800
Feb 12, 2026	344.05	345.00	339.70	340.35	340.35	-1.62%	15,026
Feb 11, 2026	348.35	350.70	341.65	345.95	345.95	-0.69%	19,696
Feb 10, 2026	345.00	352.00	343.75	348.35	348.35	0.80%	60,590
Feb 9, 2026	340.75	347.00	339.00	345.60	345.60	1.32%	74,131
Feb 6, 2026	345.45	348.90	339.75	341.10	341.10	-2.74%	86,246
Feb 5, 2026	346.90	359.00	341.90	350.70	343.70	1.53%	205,810
Feb 4, 2026	342.80	350.00	338.80	345.40	338.51	1.01%	122,269
Feb 3, 2026	344.00	346.50	328.55	341.95	335.12	1.03%	128,064
Feb 2, 2026	338.50	339.60	332.50	338.45	331.69	-0.47%	46,679
Feb 1, 2026	335.70	341.05	332.30	340.05	333.26	1.05%	29,497
Jan 30, 2026	320.05	339.90	319.10	336.50	329.78	3.06%	92,119
Jan 29, 2026	330.30	330.30	323.25	326.50	319.98	-0.26%	52,499
Jan 28, 2026	320.65	330.50	320.65	327.35	320.82	0.69%	24,132
Jan 27, 2026	323.20	325.85	316.95	325.10	318.61	1.10%	37,680
Jan 23, 2026	334.20	334.20	320.40	321.55	315.13	-3.31%	31,020
Jan 22, 2026	322.75	335.00	322.55	332.55	325.91	3.04%	60,700
Jan 21, 2026	321.25	329.95	315.80	322.75	316.31	0.45%	54,117
Jan 20, 2026	329.50	329.50	319.70	321.30	314.89	-2.89%	32,353