SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	413.05	421.10	413.00	417.75	417.75	1.10%	166,993
Aug 20, 2026	412.40	417.70	410.20	413.20	413.20	-0.31%	146,530
Aug 19, 2026	412.00	426.00	412.00	414.50	414.50	0.22%	204,010
Aug 18, 2026	416.10	420.70	412.45	413.60	413.60	-0.68%	117,106
Aug 17, 2026	425.00	428.00	414.30	416.45	416.45	-3.07%	192,249
Aug 14, 2026	438.50	439.20	425.20	429.65	429.65	-1.18%	266,075
Aug 13, 2026	440.00	441.70	430.10	434.80	434.80	-0.91%	406,346
Aug 12, 2026	437.55	441.90	435.00	438.80	438.80	0.29%	120,755
Aug 11, 2026	429.85	439.70	427.30	437.55	437.55	2.39%	116,676
Aug 10, 2026	434.95	434.95	423.40	427.35	427.35	-1.75%	106,058
Aug 7, 2026	433.00	439.85	432.40	434.95	434.95	-0.22%	97,206
Aug 6, 2026	433.55	444.10	429.65	435.90	435.90	1.24%	264,788
Aug 5, 2026	430.05	434.00	425.45	430.55	430.55	0.12%	91,748
Aug 4, 2026	425.10	432.35	422.60	430.05	430.05	1.16%	186,973
Aug 3, 2026	424.50	429.75	422.55	425.10	425.10	0.64%	66,651
Jul 31, 2026	425.95	425.95	420.30	422.40	422.40	-0.44%	88,962
Jul 30, 2026	429.70	430.70	421.80	424.25	424.25	-1.44%	79,072
Jul 29, 2026	428.55	431.95	428.55	430.45	430.45	-0.01%	65,426
Jul 28, 2026	436.55	436.55	429.05	430.50	430.50	-1.13%	84,526
Jul 27, 2026	440.00	440.00	431.75	435.40	435.40	-0.49%	53,598
Jul 24, 2026	440.80	441.05	434.00	437.55	437.55	-0.26%	101,463
Jul 23, 2026	437.10	441.50	435.55	438.70	438.70	0.37%	91,716
Jul 22, 2026	444.95	444.95	435.10	437.10	437.10	-0.99%	240,918
Jul 21, 2026	435.00	444.50	432.85	441.45	441.45	1.24%	113,077
Jul 20, 2026	436.00	442.80	430.35	436.05	436.05	0.57%	282,279
Jul 17, 2026	440.25	441.30	427.95	433.60	433.60	-1.51%	172,589
Jul 16, 2026	438.80	443.60	436.70	440.25	440.25	0.33%	80,346
Jul 15, 2026	436.95	445.35	435.75	438.80	438.80	0.97%	164,646
Jul 14, 2026	435.70	442.95	432.35	434.60	434.60	0.01%	161,379
Jul 13, 2026	435.50	439.00	431.55	434.55	434.55	-0.22%	96,610
Jul 10, 2026	439.00	443.95	432.00	435.50	435.50	-0.53%	91,055
Jul 9, 2026	431.00	439.90	429.85	437.80	437.80	1.80%	86,768
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