SIEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	125.70	132.88	124.74	130.60	130.60	-0.40%	411,662
Mar 6, 2026	128.28	131.77	128.00	131.13	131.13	-1.20%	1,067,174
Mar 5, 2026	132.00	133.89	129.08	132.72	132.72	-2.87%	753,468
Mar 4, 2026	136.16	136.71	134.16	136.64	136.64	3.05%	554,955
Mar 3, 2026	131.18	133.91	129.73	132.59	132.59	-4.65%	348,908
Mar 2, 2026	138.99	141.00	138.24	139.06	139.06	-4.49%	250,618
Feb 27, 2026	144.04	146.97	144.04	145.59	145.59	-1.41%	350,298
Feb 26, 2026	146.13	147.89	144.83	147.67	147.67	1.97%	615,374
Feb 25, 2026	145.19	145.50	143.44	144.82	144.82	1.84%	308,806
Feb 24, 2026	140.02	142.31	138.06	142.21	142.21	0.22%	298,472
Feb 23, 2026	143.70	144.62	141.43	141.90	141.90	-1.70%	183,890
Feb 20, 2026	140.75	145.06	140.75	144.37	144.37	2.08%	192,642
Feb 19, 2026	140.00	141.87	140.00	141.42	141.42	-1.83%	140,789
Feb 18, 2026	143.07	145.42	143.07	144.05	144.05	2.85%	339,497
Feb 17, 2026	138.89	140.36	138.14	140.06	140.06	-6.13%	228,137
Feb 13, 2026	147.34	149.97	146.15	149.21	149.21	-3.54%	182,230
Feb 12, 2026	160.92	161.80	152.14	154.68	152.37	1.41%	281,253
Feb 11, 2026	152.56	154.07	150.77	152.53	150.26	-0.80%	154,898
Feb 10, 2026	153.13	154.59	153.08	153.76	151.47	0.23%	211,470
Feb 9, 2026	150.90	153.41	150.63	153.41	151.12	2.95%	153,370
Feb 6, 2026	146.39	149.02	146.35	149.02	146.80	2.61%	169,380
Feb 5, 2026	141.69	145.56	141.28	145.23	143.06	1.22%	287,450
Feb 4, 2026	142.95	145.03	142.14	143.48	141.34	-6.43%	575,278
Feb 3, 2026	154.10	155.26	152.38	153.34	151.05	-0.51%	420,142
Feb 2, 2026	152.31	154.37	152.31	154.13	151.83	1.86%	166,114
Jan 30, 2026	152.69	153.04	151.07	151.32	149.06	-1.82%	162,087
Jan 29, 2026	156.41	156.44	151.86	154.13	151.83	2.43%	259,358
Jan 28, 2026	150.00	150.59	149.17	150.47	148.23	-1.00%	118,515
Jan 27, 2026	151.51	154.36	151.40	151.99	149.72	0.37%	128,464
Jan 26, 2026	150.80	151.71	150.55	151.43	149.17	0.45%	126,301
Jan 23, 2026	149.61	150.76	148.96	150.75	148.50	-0.44%	188,368
Jan 22, 2026	151.24	152.59	150.91	151.41	149.15	1.02%	259,983
Jan 21, 2026	147.95	150.59	146.83	149.88	147.65	1.42%	522,395
Jan 20, 2026	149.89	149.91	147.68	147.78	145.58	-2.35%	153,827
Jan 16, 2026	150.20	151.33	149.91	151.33	149.07	0.59%	112,965
Jan 15, 2026	151.37	151.70	150.38	150.44	148.20	-0.43%	114,180
Jan 14, 2026	150.16	151.76	150.15	151.09	148.84	-0.76%	138,170
Jan 13, 2026	152.80	153.84	151.99	152.25	149.98	0.72%	248,658
Jan 12, 2026	150.00	151.33	149.98	151.16	148.91	2.15%	206,137
Jan 9, 2026	147.36	148.86	147.36	147.98	145.77	0.75%	133,394
Jan 8, 2026	145.77	147.76	145.77	146.88	144.69	-1.88%	143,396
Jan 7, 2026	148.72	150.30	148.09	149.69	147.46	2.70%	212,491
Jan 6, 2026	144.80	146.47	144.28	145.76	143.59	1.75%	224,868
Jan 5, 2026	143.26	143.31	140.91	143.25	141.11	1.67%	144,110
Jan 2, 2026	140.05	141.73	140.00	140.90	138.80	0.68%	184,528
Dec 31, 2025	143.54	143.54	139.95	139.95	137.86	-0.87%	78,971
Dec 30, 2025	139.49	141.80	139.49	141.18	139.08	1.14%	97,595
Dec 29, 2025	139.01	140.22	139.01	139.59	137.51	-0.58%	95,691
Dec 26, 2025	141.00	141.00	140.11	140.40	138.31	-0.13%	66,235
Dec 24, 2025	137.58	140.64	137.58	140.58	138.48	0.50%	59,422