SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	377.90	390.00	373.05	385.45	385.45	3.08%	50,789
May 13, 2026	373.45	380.00	371.00	373.95	373.95	0.13%	44,452
May 12, 2026	382.10	386.35	368.40	373.45	373.45	-2.96%	53,823
May 11, 2026	390.25	397.00	378.20	384.85	384.85	-1.38%	68,552
May 8, 2026	400.40	409.25	386.00	390.25	390.25	-1.98%	127,757
May 7, 2026	397.45	403.00	395.25	398.15	398.15	1.70%	68,500
May 6, 2026	402.05	402.05	387.75	391.50	391.50	-2.64%	107,222
May 5, 2026	400.50	406.20	394.55	402.10	402.10	0.40%	312,024
May 4, 2026	369.90	418.85	367.00	400.50	400.50	12.67%	3,632,313
Apr 30, 2026	361.35	369.00	352.00	355.45	355.45	-3.11%	63,012
Apr 29, 2026	351.00	369.90	347.05	366.85	366.85	3.06%	77,956
Apr 28, 2026	339.95	359.20	339.00	355.95	355.95	4.03%	72,711
Apr 27, 2026	337.00	343.25	335.70	342.15	342.15	1.92%	19,513
Apr 24, 2026	329.60	338.00	327.30	335.70	335.70	1.85%	47,314
Apr 23, 2026	338.00	342.95	328.40	329.60	329.60	-2.33%	37,388
Apr 22, 2026	337.00	344.00	333.75	337.45	337.45	0.13%	53,068
Apr 21, 2026	322.70	340.75	322.70	337.00	337.00	3.26%	106,139
Apr 20, 2026	320.00	332.40	316.20	326.35	326.35	0.91%	37,169
Apr 17, 2026	324.00	325.80	320.05	323.40	323.40	1.19%	18,565
Apr 16, 2026	322.90	330.00	318.30	319.60	319.60	0.41%	50,199
Apr 15, 2026	307.95	320.00	306.60	318.30	318.30	4.48%	55,946
Apr 13, 2026	302.00	308.95	299.00	304.65	304.65	0.63%	23,057
Apr 10, 2026	306.00	306.00	300.65	302.75	302.75	0.46%	26,992
Apr 9, 2026	294.05	304.95	294.05	301.35	301.35	2.57%	35,963
Apr 8, 2026	297.00	302.50	290.05	293.80	293.80	1.94%	20,962
Apr 7, 2026	286.00	290.75	285.35	288.20	288.20	-0.29%	12,154
Apr 6, 2026	292.15	293.45	279.90	289.05	289.05	0.42%	61,833
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