SEGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	9.68	9.68	9.68	9.68	9.68	-0.76%	328
Apr 21, 2026	9.75	9.75	9.75	9.75	9.75	-1.73%	270
Apr 20, 2026	10.00	10.01	9.82	9.92	9.92	6.12%	1,135
Apr 16, 2026	9.74	9.74	9.35	9.35	9.35	-7.43%	595
Apr 15, 2026	9.96	10.10	9.11	10.10	10.10	1.71%	1,516
Apr 14, 2026	9.60	9.93	9.60	9.93	9.93	5.19%	1,366
Apr 13, 2026	9.44	9.44	9.44	9.44	9.44	1.67%	520
Apr 9, 2026	9.29	9.29	9.29	9.29	9.29	-4.87%	340
Apr 8, 2026	9.81	9.81	9.76	9.76	9.76	10.66%	305
Apr 6, 2026	8.82	8.82	8.82	8.82	8.82	2.56%	1,500
Mar 31, 2026	8.60	8.60	8.60	8.60	8.60	-	27,111
Mar 30, 2026	8.51	9.04	8.51	8.60	8.60	-4.12%	2,846
Mar 27, 2026	8.20	8.99	8.20	8.97	8.97	-3.55%	4,058
Mar 26, 2026	9.19	9.30	9.19	9.30	9.30	-2.72%	1,200
Mar 25, 2026	8.91	9.56	8.91	9.56	9.56	-0.42%	1,100