SIEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	97.71	99.25	97.10	98.69	98.69	0.45%	133,996
Dec 19, 2024	99.04	99.08	98.01	98.25	98.25	-0.83%	118,324
Dec 18, 2024	102.16	102.42	98.60	99.07	99.07	-2.02%	309,946
Dec 17, 2024	100.99	101.49	100.91	101.11	101.11	1.01%	457,221
Dec 16, 2024	100.06	100.37	99.67	100.10	100.10	-0.25%	96,637
Dec 13, 2024	100.73	100.73	99.78	100.35	100.35	-0.72%	84,054
Dec 12, 2024	101.93	102.23	100.99	101.08	101.08	-1.57%	97,288
Dec 11, 2024	103.11	103.18	102.47	102.69	102.69	1.14%	110,942
Dec 10, 2024	102.21	102.29	101.15	101.53	101.53	-0.39%	83,446
Dec 9, 2024	102.87	103.19	101.93	101.93	101.93	-0.47%	112,143
Dec 6, 2024	102.37	102.63	101.85	102.41	102.41	0.64%	79,465
Dec 5, 2024	101.92	102.25	101.64	101.76	101.76	1.04%	123,936
Dec 4, 2024	100.79	101.40	100.49	100.71	100.71	0.95%	86,307
Dec 3, 2024	99.67	100.20	99.32	99.76	99.76	1.35%	85,398
Dec 2, 2024	98.11	98.75	97.46	98.43	98.43	1.44%	87,246
Nov 29, 2024	95.92	97.09	95.85	97.03	97.03	2.71%	58,127
Nov 27, 2024	94.54	94.79	94.35	94.47	94.47	0.04%	88,616
Nov 26, 2024	94.56	94.62	93.97	94.43	94.43	-0.21%	138,437
Nov 25, 2024	95.03	95.21	94.37	94.63	94.63	2.19%	114,371
Nov 22, 2024	91.58	92.81	91.57	92.60	92.60	0.21%	129,234
Nov 21, 2024	92.49	92.96	92.04	92.41	92.41	-1.23%	138,396
Nov 20, 2024	93.30	93.62	92.60	93.56	93.56	-0.87%	131,976
Nov 19, 2024	93.55	94.69	92.97	94.38	94.38	-2.62%	156,664
Nov 18, 2024	97.46	97.68	96.92	96.92	96.92	-1.78%	162,703
Nov 15, 2024	99.05	99.58	98.34	98.68	98.68	-	189,718
Nov 14, 2024	100.47	100.55	98.21	98.68	98.68	4.07%	107,076
Nov 13, 2024	94.38	95.32	93.54	94.82	94.82	-0.61%	166,593
Nov 12, 2024	96.58	96.58	93.83	95.40	95.40	-3.51%	121,140
Nov 11, 2024	98.86	99.75	98.50	98.87	98.87	0.24%	144,442
Nov 8, 2024	98.89	99.15	97.89	98.64	98.64	-3.09%	315,737
Nov 7, 2024	100.67	102.03	100.62	101.78	101.78	2.91%	365,150
Nov 6, 2024	99.73	99.78	98.39	98.90	98.90	-1.73%	187,134
Nov 5, 2024	99.62	100.95	99.60	100.64	100.64	2.28%	112,982
Nov 4, 2024	98.78	99.39	98.26	98.40	98.40	0.35%	93,270
Nov 1, 2024	98.03	98.59	97.86	98.05	98.05	1.01%	129,933
Oct 31, 2024	97.76	97.76	96.32	97.07	97.07	-0.24%	453,725
Oct 30, 2024	96.93	97.93	96.84	97.30	97.30	-0.11%	254,359
Oct 29, 2024	97.68	98.09	97.34	97.41	97.41	-0.75%	137,094
Oct 28, 2024	97.56	98.42	97.26	98.15	98.15	1.09%	95,333
Oct 25, 2024	97.71	98.26	96.76	97.09	97.09	-0.02%	94,816
Oct 24, 2024	97.92	97.99	96.54	97.11	97.11	0.46%	77,937
Oct 23, 2024	98.07	98.73	96.61	96.67	96.67	-2.78%	130,599
Oct 22, 2024	99.33	99.58	99.08	99.43	99.43	-0.84%	99,811
Oct 21, 2024	100.78	101.06	100.02	100.27	100.27	-0.23%	105,752
Oct 18, 2024	100.52	100.83	100.41	100.50	100.50	1.10%	66,061
Oct 17, 2024	99.79	99.93	99.36	99.41	99.41	0.71%	102,657
Oct 16, 2024	99.08	99.59	98.32	98.71	98.71	-0.88%	88,159
Oct 15, 2024	100.95	100.97	99.30	99.59	99.59	-1.65%	76,270
Oct 14, 2024	100.79	101.52	100.66	101.26	101.26	-0.37%	113,332
Oct 11, 2024	100.89	101.82	100.89	101.64	101.64	1.13%	240,040
Oct 10, 2024	100.26	100.50	99.41	100.50	100.50	-0.62%	179,055
Oct 9, 2024	99.88	101.37	99.85	101.13	101.13	1.87%	63,558
Oct 8, 2024	99.57	99.62	98.74	99.27	99.27	-1.39%	98,889
Oct 7, 2024	100.35	101.40	100.24	100.67	100.67	-0.22%	81,753
Oct 4, 2024	100.21	100.92	99.81	100.89	100.89	2.27%	56,901
Oct 3, 2024	98.96	99.16	98.26	98.65	98.65	-0.96%	62,080
Oct 2, 2024	98.85	99.98	98.46	99.61	99.61	0.10%	64,789
Oct 1, 2024	101.18	101.20	98.52	99.51	99.51	-1.52%	84,777
Sep 30, 2024	101.22	101.56	100.52	101.05	101.05	-0.69%	91,911
Sep 27, 2024	102.86	103.00	101.34	101.75	101.75	-0.06%	172,380
Sep 26, 2024	100.07	101.84	99.82	101.81	101.81	6.27%	147,939
Sep 25, 2024	96.84	96.99	95.77	95.80	95.80	0.64%	97,304
Sep 24, 2024	93.70	95.20	93.58	95.19	95.19	2.23%	177,695
Sep 23, 2024	93.08	93.30	92.79	93.11	93.11	0.03%	85,509
Sep 20, 2024	93.69	93.71	92.66	93.08	93.08	-1.93%	118,284
Sep 19, 2024	94.55	95.09	94.08	94.91	94.91	2.69%	118,793
Sep 18, 2024	92.70	93.81	91.36	92.42	92.42	-	101,598
Sep 17, 2024	93.43	93.43	91.86	92.42	92.42	1.54%	112,857
Sep 16, 2024	89.92	91.24	89.92	91.02	91.02	0.25%	135,248
Sep 13, 2024	91.05	91.60	90.57	90.79	90.79	-0.21%	81,545
Sep 12, 2024	90.23	91.12	89.48	90.98	90.98	0.66%	93,909
Sep 11, 2024	89.95	90.38	88.33	90.38	90.38	0.70%	132,114
Sep 10, 2024	89.49	89.99	88.75	89.75	89.75	-0.33%	196,759
Sep 9, 2024	90.05	90.50	89.66	90.05	90.05	1.15%	171,402
Sep 6, 2024	91.78	92.07	89.00	89.03	89.03	-2.94%	93,901
Sep 5, 2024	91.57	92.06	91.30	91.73	91.73	-0.44%	96,277
Sep 4, 2024	92.12	92.76	92.05	92.14	92.14	-0.07%	92,168
Sep 3, 2024	94.13	94.13	92.10	92.20	92.20	-2.10%	79,434
Aug 30, 2024	93.85	94.66	93.59	94.18	94.18	0.40%	83,171
Aug 29, 2024	93.69	94.72	93.27	93.80	93.80	0.64%	78,615
Aug 28, 2024	94.12	94.15	92.96	93.21	93.21	-0.22%	97,847
Aug 27, 2024	92.61	93.87	92.61	93.42	93.42	-0.50%	102,211
Aug 26, 2024	93.42	93.91	92.88	93.89	93.89	0.30%	66,961
Aug 23, 2024	92.44	93.61	92.35	93.61	93.61	2.45%	143,078
Aug 22, 2024	92.23	92.40	91.31	91.37	91.37	-1.08%	218,417
Aug 21, 2024	91.35	92.37	91.10	92.37	92.37	1.36%	124,196
Aug 20, 2024	90.89	91.31	90.73	91.13	91.13	0.21%	71,753
Aug 19, 2024	90.26	91.05	90.19	90.94	90.94	1.27%	96,405
Aug 16, 2024	89.32	89.99	89.23	89.80	89.80	0.81%	76,197
Aug 15, 2024	89.02	89.51	88.86	89.08	89.08	1.54%	113,209
Aug 14, 2024	88.45	88.66	87.48	87.73	87.73	0.26%	85,622
Aug 13, 2024	86.81	87.78	86.57	87.50	87.50	2.17%	116,603
Aug 12, 2024	86.10	86.34	85.51	85.64	85.64	-0.10%	199,403
Aug 9, 2024	85.52	85.96	84.82	85.73	85.73	-1.56%	161,193
Aug 8, 2024	86.13	87.22	85.82	87.09	87.09	3.84%	126,768
Aug 7, 2024	84.88	86.12	83.87	83.87	83.87	-0.65%	251,047
Aug 6, 2024	84.07	85.02	83.64	84.42	84.42	-0.59%	338,364
Aug 5, 2024	83.99	85.42	83.85	84.92	84.92	-1.77%	167,003
Aug 2, 2024	86.18	86.62	85.64	86.45	86.45	-2.15%	178,192
Aug 1, 2024	90.54	90.70	88.08	88.35	88.35	-3.34%	133,793