SIEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	161.64	163.00	161.12	161.79	161.79	1.88%	157,638
Jun 1, 2026	157.70	159.68	156.30	158.80	158.80	1.26%	176,563
May 29, 2026	157.75	159.55	156.68	156.83	156.83	-1.07%	179,513
May 28, 2026	155.72	159.41	155.65	158.52	158.52	-0.78%	136,480
May 27, 2026	159.67	160.59	158.92	159.77	159.77	0.64%	117,829
May 26, 2026	158.47	159.78	158.30	158.76	158.76	2.23%	143,897
May 22, 2026	155.15	156.67	154.82	155.30	155.30	0.05%	128,920
May 21, 2026	153.28	156.38	152.56	155.22	155.22	0.73%	143,810
May 20, 2026	150.70	155.76	150.70	154.09	154.09	3.81%	133,010
May 19, 2026	150.57	150.93	148.00	148.44	148.44	-2.35%	150,639
May 18, 2026	153.36	154.08	150.03	152.01	152.01	1.34%	185,683
May 15, 2026	149.87	151.83	149.87	150.00	150.00	-5.13%	181,659
May 14, 2026	159.27	160.73	158.11	158.11	158.11	0.66%	199,680
May 13, 2026	155.00	157.29	154.35	157.07	157.07	-0.34%	151,199
May 12, 2026	155.20	157.64	154.39	157.61	157.61	-0.13%	248,048
May 11, 2026	157.61	158.98	156.68	157.81	157.81	0.52%	289,268
May 8, 2026	156.47	157.16	155.59	157.00	157.00	1.96%	179,399
May 7, 2026	159.07	159.07	153.74	153.99	153.99	-2.91%	216,517
May 6, 2026	156.81	158.77	156.27	158.60	158.60	4.02%	238,054
May 5, 2026	151.07	152.78	150.69	152.47	152.47	4.55%	185,195
May 4, 2026	149.77	149.77	144.77	145.84	145.84	-1.95%	199,726
May 1, 2026	150.00	150.35	148.54	148.74	148.74	0.18%	128,292
Apr 30, 2026	146.79	148.50	145.38	148.47	148.47	3.96%	169,711
Apr 29, 2026	144.22	144.36	142.76	142.81	142.81	-2.61%	167,192
Apr 28, 2026	147.99	148.17	146.50	146.63	146.63	-0.74%	179,666
Apr 27, 2026	148.32	148.82	146.91	147.72	147.72	2.96%	199,404
Apr 24, 2026	141.99	143.64	141.21	143.47	143.47	1.36%	149,727
Apr 23, 2026	141.71	143.17	139.32	141.55	141.55	-0.49%	278,541
Apr 22, 2026	142.41	142.97	141.23	142.25	142.25	1.02%	225,456
Apr 21, 2026	142.11	143.88	139.47	140.82	140.82	-1.50%	128,064
Apr 20, 2026	143.81	143.92	142.12	142.96	142.96	-1.51%	215,500
Apr 17, 2026	146.22	147.87	145.05	145.15	145.15	2.97%	201,198
Apr 16, 2026	141.98	142.11	140.19	140.96	140.96	0.60%	167,076
Apr 15, 2026	140.60	141.11	139.85	140.12	140.12	0.26%	117,934
Apr 14, 2026	140.64	140.88	139.66	139.75	139.75	2.68%	215,688
Apr 13, 2026	133.14	136.24	132.98	136.10	136.10	1.31%	214,040
Apr 10, 2026	136.16	136.55	133.79	134.34	134.34	1.00%	126,368
Apr 9, 2026	132.01	133.86	131.63	133.01	133.01	-1.04%	190,269
Apr 8, 2026	136.16	136.38	133.21	134.41	134.41	9.02%	361,770
Apr 7, 2026	121.14	123.95	120.51	123.29	123.29	-0.46%	357,317
Apr 6, 2026	124.11	124.91	123.11	123.86	123.86	0.62%	220,740
Apr 2, 2026	118.79	123.94	118.79	123.10	123.10	-1.61%	508,735
Apr 1, 2026	124.31	126.04	123.13	125.11	125.11	2.65%	351,308
Mar 31, 2026	118.72	121.93	118.16	121.88	121.88	4.11%	240,195
Mar 30, 2026	117.43	118.07	115.92	117.07	117.07	-0.06%	251,958
Mar 27, 2026	117.86	118.78	116.86	117.14	117.14	-2.45%	235,716
Mar 26, 2026	121.31	121.59	120.00	120.08	120.08	-1.78%	171,893
Mar 25, 2026	122.75	124.60	121.62	122.25	122.25	1.00%	226,622
Mar 24, 2026	118.99	121.94	118.99	121.04	121.04	-1.83%	247,979
Mar 23, 2026	121.29	125.00	121.29	123.30	123.30	6.01%	305,306