SEGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.25	12.25	12.08	12.08	12.08	-3.60%	1,578
Nov 5, 2026	12.00	12.54	12.00	12.54	12.54	3.64%	650
Oct 29, 2026	12.04	12.09	11.64	12.09	12.09	-1.67%	6,765
Oct 7, 2026	12.30	12.30	12.30	12.30	12.30	0.51%	180
Oct 5, 2026	11.90	12.24	11.90	12.24	12.24	1.98%	884
Oct 1, 2026	12.39	12.39	12.00	12.00	12.00	-4.00%	7,557
Sep 28, 2026	12.50	12.50	12.50	12.50	12.50	-0.16%	812
Sep 25, 2026	12.52	12.52	12.52	12.52	12.52	-0.56%	310
Sep 24, 2026	12.59	12.59	12.59	12.59	12.59	0.63%	156
Sep 18, 2026	12.51	12.51	12.51	12.51	12.51	-0.07%	105
Sep 15, 2026	12.47	12.52	12.47	12.52	12.52	-1.69%	2,549
Sep 14, 2026	12.74	12.74	12.74	12.74	12.74	2.21%	245
Sep 11, 2026	12.85	12.85	12.46	12.46	12.46	-1.50%	2,588
Sep 10, 2026	12.65	12.65	12.65	12.65	12.65	0.64%	200
Sep 9, 2026	12.63	12.63	12.15	12.57	12.57	-1.97%	911
Sep 8, 2026	12.82	12.83	12.82	12.82	12.82	-2.19%	6,373
Sep 4, 2026	13.11	13.11	13.11	13.11	13.11	2.42%	121
Sep 3, 2026	12.80	12.80	12.80	12.80	12.80	-0.16%	2,662
Sep 2, 2026	12.65	12.82	12.65	12.82	12.82	-0.23%	433
Sep 1, 2026	12.70	12.85	12.67	12.85	12.85	-0.39%	705
Aug 31, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	168
Aug 28, 2026	13.00	13.00	13.00	13.00	13.00	-0.04%	518
Aug 27, 2026	13.31	13.31	13.01	13.01	13.01	-1.81%	886
Aug 26, 2026	13.00	13.25	13.00	13.25	13.25	1.83%	1,175
Aug 25, 2026	13.21	13.21	12.62	13.01	13.01	-0.41%	2,316
Aug 24, 2026	13.08	13.08	13.06	13.06	13.06	3.10%	804
Aug 21, 2026	12.67	12.67	12.67	12.67	12.67	-1.00%	120
Aug 20, 2026	13.04	13.04	12.80	12.80	12.80	0.28%	3,049
Aug 19, 2026	12.75	13.04	12.54	12.76	12.76	0.51%	810
Aug 18, 2026	12.70	13.04	12.61	12.70	12.70	0.77%	903
Aug 17, 2026	13.04	13.04	12.60	12.60	12.60	-0.61%	435
Aug 13, 2026	13.00	13.00	12.68	12.68	12.68	1.00%	1,995
Aug 12, 2026	12.70	12.70	12.55	12.55	12.55	-1.18%	8,977
Aug 11, 2026	12.83	12.85	12.70	12.70	12.70	2.34%	12,180
Aug 10, 2026	12.60	12.85	12.41	12.41	12.41	-3.42%	14,700
Aug 7, 2026	12.90	12.90	12.80	12.85	12.85	-0.39%	712
Aug 6, 2026	12.90	12.90	12.90	12.90	12.90	-0.15%	6,645
Aug 5, 2026	12.77	13.05	12.52	12.92	12.92	-1.00%	174,234
Aug 4, 2026	12.90	13.17	12.50	13.05	13.05	0.81%	15,736
Aug 3, 2026	12.95	12.95	12.95	12.95	12.94	3.56%	101
Jul 31, 2026	13.21	13.21	12.50	12.50	12.50	-3.82%	3,695
Jul 30, 2026	13.04	13.04	12.68	13.00	13.00	1.81%	2,003
Jul 28, 2026	12.35	13.21	12.35	12.77	12.77	-0.19%	2,802
Jul 27, 2026	12.89	12.90	12.79	12.79	12.79	-3.18%	1,093
Jul 24, 2026	13.00	13.21	13.00	13.21	13.21	5.68%	2,875
Jul 23, 2026	12.80	12.83	12.25	12.50	12.50	2.63%	7,881
Jul 22, 2026	11.66	12.18	11.60	12.18	12.18	6.23%	3,723
Jul 21, 2026	11.70	11.70	11.47	11.47	11.47	-2.40%	3,713
Jul 20, 2026	12.08	12.11	11.75	11.75	11.75	-2.75%	3,984
Jul 17, 2026	12.14	12.14	11.74	12.08	12.08	3.04%	942