SEGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	10.16	10.16	9.65	9.65	9.65	-6.40%	819
Jun 11, 2026	10.31	10.31	10.31	10.31	10.31	6.95%	351
Jun 9, 2026	9.62	9.64	9.62	9.64	9.64	-3.70%	572
Jun 1, 2026	10.01	10.01	10.01	10.01	10.01	-	307
May 28, 2026	10.01	10.01	10.01	10.01	10.01	6.49%	136
May 22, 2026	9.40	9.40	9.40	9.40	9.40	-	130
May 21, 2026	9.40	9.40	9.40	9.40	9.40	-1.16%	302
May 13, 2026	9.82	9.82	9.51	9.51	9.51	1.28%	329
May 12, 2026	9.62	9.62	9.39	9.39	9.39	1.73%	2,322
May 11, 2026	9.90	9.90	9.23	9.23	9.23	-9.15%	1,881
May 8, 2026	10.16	10.16	10.16	10.16	10.16	8.66%	207
May 6, 2026	10.09	10.09	9.35	9.35	9.35	0.86%	2,480
May 5, 2026	9.27	9.27	9.27	9.27	9.27	-6.93%	1,351
May 4, 2026	9.96	9.96	9.96	9.96	9.96	9.45%	400
Apr 30, 2026	9.10	9.10	9.10	9.10	9.10	-4.34%	1,626
Apr 29, 2026	9.33	9.51	9.33	9.51	9.51	1.96%	2,945
Apr 28, 2026	8.91	9.33	8.91	9.33	9.33	-2.81%	2,603
Apr 27, 2026	9.50	9.79	9.50	9.60	9.60	-0.78%	3,025