SIEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	152.07	153.50	151.73	153.45	153.45	1.82%	151,637
Oct 28, 2026	150.06	151.00	149.30	150.71	150.71	1.65%	191,415
Oct 27, 2026	146.91	148.78	146.53	148.27	148.27	2.04%	140,487
Oct 26, 2026	145.60	146.59	144.94	145.31	145.31	1.30%	172,065
Oct 23, 2026	143.03	143.88	142.68	143.44	143.44	0.21%	305,451
Oct 22, 2026	147.34	147.41	143.03	143.14	143.14	-4.07%	153,211
Oct 21, 2026	150.19	150.36	148.54	149.21	149.21	1.83%	182,140
Oct 20, 2026	144.71	146.97	144.41	146.53	146.53	-0.66%	154,666
Oct 19, 2026	148.94	149.18	147.45	147.50	147.50	-1.71%	163,790
Oct 16, 2026	152.22	153.21	149.35	150.07	150.07	-1.69%	362,115
Oct 15, 2026	149.65	152.66	148.30	152.65	152.65	-0.02%	265,255
Oct 14, 2026	153.76	154.25	152.02	152.68	152.68	-0.62%	91,529
Oct 13, 2026	153.73	154.43	152.77	153.64	153.64	0.18%	159,855
Oct 12, 2026	153.25	154.23	153.06	153.36	153.36	0.31%	88,924
Oct 9, 2026	152.38	153.19	151.36	152.89	152.89	2.94%	138,875
Oct 8, 2026	148.01	150.00	147.70	148.52	148.52	-2.37%	117,980
Oct 7, 2026	152.16	152.35	151.01	152.13	152.13	-2.88%	123,880
Oct 6, 2026	156.57	157.69	156.23	156.64	156.64	1.23%	105,385
Oct 5, 2026	154.40	154.86	153.28	154.73	154.73	-0.35%	131,601
Oct 2, 2026	155.12	156.53	154.63	155.27	155.27	1.32%	162,509
Oct 1, 2026	155.29	155.51	152.41	153.24	153.24	-1.33%	149,110
Sep 30, 2026	157.44	157.60	155.30	155.30	155.30	-2.99%	275,751
Sep 29, 2026	161.87	161.87	158.85	160.08	160.08	0.72%	211,177
Sep 28, 2026	158.95	160.57	158.06	158.93	158.93	-0.45%	254,425
Sep 25, 2026	159.20	160.39	157.48	159.65	159.65	1.44%	138,039
Sep 24, 2026	156.15	158.37	155.91	157.38	157.38	1.19%	120,562
Sep 23, 2026	157.18	157.23	154.54	155.54	155.54	-1.13%	78,308
Sep 22, 2026	157.73	158.32	156.26	157.31	157.31	-0.01%	284,403
Sep 21, 2026	156.13	157.45	155.67	157.33	157.33	3.47%	108,220
Sep 18, 2026	151.89	152.06	151.03	152.06	152.06	-0.56%	129,902
Sep 17, 2026	153.55	153.89	152.55	152.91	152.91	2.36%	273,180
Sep 16, 2026	150.07	151.03	148.10	149.38	149.38	-	138,133
Sep 15, 2026	150.97	150.97	148.92	149.38	149.38	-1.45%	118,774
Sep 14, 2026	149.15	152.52	149.15	151.58	151.58	-1.17%	110,474
Sep 11, 2026	153.07	154.01	152.83	153.37	153.37	2.51%	135,147
Sep 10, 2026	151.18	151.67	149.56	149.62	149.62	-2.67%	128,576
Sep 9, 2026	153.23	154.06	152.91	153.72	153.72	-2.09%	211,678
Sep 8, 2026	157.53	158.64	156.96	157.00	157.00	-0.72%	121,877
Sep 4, 2026	157.21	158.81	157.13	158.14	158.14	0.51%	132,321
Sep 3, 2026	157.43	157.59	155.37	157.33	157.33	-0.74%	110,560
Sep 2, 2026	159.91	159.99	158.17	158.50	158.50	-1.10%	147,637
Sep 1, 2026	162.39	162.78	159.79	160.26	160.26	-3.11%	157,588
Aug 31, 2026	166.68	166.79	164.81	165.40	165.40	-1.18%	122,259
Aug 28, 2026	169.42	169.42	167.13	167.37	167.37	0.13%	104,601
Aug 27, 2026	167.32	167.42	166.45	167.16	167.16	-0.23%	135,245
Aug 26, 2026	168.46	169.47	167.49	167.55	167.55	0.30%	137,437
Aug 25, 2026	166.63	167.28	165.91	167.05	167.05	2.30%	77,451
Aug 24, 2026	164.09	164.14	162.36	163.30	163.30	-0.21%	128,132
Aug 21, 2026	164.42	164.47	163.21	163.65	163.65	1.80%	94,748
Aug 20, 2026	160.69	161.62	160.26	160.76	160.76	-0.26%	171,402