SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	430.00	439.65	409.90	417.05	417.05	-1.64%	493,627
Jun 4, 2026	422.00	430.85	412.55	424.00	424.00	1.10%	279,699
Jun 3, 2026	413.00	425.45	399.20	419.40	419.40	1.67%	428,422
Jun 2, 2026	403.75	418.95	397.60	412.50	412.50	1.20%	55,768
Jun 1, 2026	406.00	423.90	396.05	407.60	407.60	1.19%	427,620
May 29, 2026	391.25	412.80	391.25	402.80	402.80	2.00%	100,522
May 27, 2026	398.40	405.80	391.00	394.90	394.90	-0.88%	38,917
May 26, 2026	389.40	407.00	385.70	398.40	398.40	2.25%	68,243
May 25, 2026	392.55	398.50	384.50	389.65	389.65	-0.74%	56,512
May 22, 2026	391.80	395.00	384.95	392.55	392.55	0.19%	30,363
May 21, 2026	394.10	399.50	388.30	391.80	391.80	-0.81%	54,536
May 20, 2026	400.00	407.20	393.20	395.00	395.00	-2.29%	43,612
May 19, 2026	390.00	409.50	390.00	404.25	404.25	2.45%	110,059
May 18, 2026	384.40	398.00	377.35	394.60	394.60	1.11%	135,295
May 15, 2026	387.40	398.00	385.85	390.25	390.25	1.25%	69,089
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