SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	426.50	439.50	425.45	430.05	430.05	0.49%	148,720
Jul 7, 2026	426.10	432.90	423.30	427.95	427.95	0.43%	93,583
Jul 6, 2026	423.50	428.00	422.15	426.10	426.10	0.08%	54,280
Jul 3, 2026	428.40	429.00	423.45	425.75	425.75	0.07%	68,014
Jul 2, 2026	421.05	429.70	420.10	425.45	425.45	1.23%	85,527
Jul 1, 2026	414.30	427.05	414.30	420.30	420.30	1.46%	161,748
Jun 30, 2026	429.95	429.95	402.55	414.25	414.25	-4.96%	543,888
Jun 29, 2026	436.00	444.90	432.30	435.85	435.85	0.10%	339,845
Jun 25, 2026	446.00	455.85	433.00	435.40	435.40	-1.38%	604,756
Jun 24, 2026	442.00	480.95	431.50	441.50	441.50	2.88%	8,866,092
Jun 23, 2026	431.40	434.55	426.30	429.15	429.15	-0.89%	104,863
Jun 22, 2026	429.75	437.40	428.00	433.00	433.00	0.76%	69,655
Jun 19, 2026	426.70	441.00	422.10	429.75	429.75	1.31%	221,039
Jun 18, 2026	428.40	430.90	422.35	424.20	424.20	-0.52%	35,661
Jun 17, 2026	423.40	433.65	423.20	426.40	426.40	0.71%	74,781
Jun 16, 2026	425.95	437.50	420.10	423.40	423.40	-1.02%	121,562
Jun 15, 2026	421.00	432.50	418.80	427.75	427.75	1.57%	100,650
Jun 12, 2026	432.00	437.20	418.40	421.15	421.15	-1.75%	154,289
Jun 11, 2026	419.25	444.30	415.45	428.65	428.65	3.18%	376,563
Jun 10, 2026	421.20	428.00	409.20	415.45	415.45	-1.37%	119,493
Jun 9, 2026	410.00	427.45	408.50	421.20	421.20	3.62%	123,712
Jun 8, 2026	407.70	409.70	397.05	406.50	406.50	-2.53%	151,622
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