SEGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	11.80	11.80	11.72	11.72	11.72	2.61%	142,023
Jul 15, 2026	11.43	11.43	11.43	11.43	11.43	0.22%	255
Jul 14, 2026	11.80	11.80	11.40	11.40	11.40	-1.55%	270
Jul 13, 2026	11.58	11.58	11.58	11.58	11.58	-1.36%	704
Jul 10, 2026	11.74	11.74	11.74	11.74	11.74	-0.49%	4,002
Jul 9, 2026	11.80	11.80	11.80	11.80	11.80	1.89%	431
Jul 8, 2026	11.78	11.78	11.58	11.58	11.58	0.04%	540
Jul 7, 2026	12.00	12.00	11.58	11.58	11.58	0.65%	300
Jul 2, 2026	12.58	12.58	11.50	11.50	11.50	3.05%	535
Jul 1, 2026	11.16	11.16	11.16	11.16	11.16	-7.75%	308
Jun 30, 2026	11.50	12.10	11.50	12.10	12.10	3.85%	1,400
Jun 29, 2026	11.65	11.65	11.65	11.65	11.65	-0.85%	5,779
Jun 26, 2026	11.70	11.75	11.70	11.75	11.75	2.17%	800
Jun 25, 2026	11.19	11.50	11.19	11.50	11.50	0.21%	2,053
Jun 24, 2026	11.45	11.60	11.35	11.48	11.48	10.66%	2,935
Jun 18, 2026	10.37	10.37	10.37	10.37	10.37	7.46%	522