SIEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	91.75	92.14	91.22	91.40	91.40	-0.12%	86,571
Jul 30, 2024	90.76	91.51	90.70	91.51	91.51	0.68%	111,019
Jul 29, 2024	91.27	91.41	90.51	90.89	90.89	-1.76%	80,780
Jul 26, 2024	92.16	92.62	91.93	92.52	92.52	1.06%	87,523
Jul 25, 2024	91.09	92.20	90.56	91.55	91.55	-1.17%	123,249
Jul 24, 2024	93.03	93.37	92.39	92.63	92.63	-1.39%	99,934
Jul 23, 2024	94.45	94.77	93.88	93.94	93.94	-0.80%	98,353
Jul 22, 2024	94.75	94.94	94.18	94.70	94.70	1.94%	134,855
Jul 19, 2024	93.48	93.71	92.71	92.90	92.90	0.15%	95,818
Jul 18, 2024	94.67	94.69	92.53	92.76	92.76	-4.81%	1,469,114
Jul 17, 2024	97.51	97.98	97.11	97.45	97.45	-1.74%	83,984
Jul 16, 2024	98.55	99.20	98.24	99.18	99.18	1.08%	112,457
Jul 15, 2024	99.03	99.14	98.12	98.12	98.12	-1.88%	89,870
Jul 12, 2024	98.31	100.74	98.26	100.00	100.00	3.02%	130,976
Jul 11, 2024	96.71	97.33	96.54	97.07	97.07	1.39%	123,774
Jul 10, 2024	94.96	95.96	94.90	95.74	95.74	1.86%	109,882
Jul 9, 2024	94.38	94.63	93.34	93.99	93.99	-2.06%	74,461
Jul 8, 2024	96.53	96.75	95.69	95.97	95.97	-0.23%	86,205
Jul 5, 2024	96.95	97.01	95.46	96.19	96.19	0.66%	65,245
Jul 3, 2024	95.17	95.76	95.12	95.56	95.56	1.42%	70,265