AB Sagax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	34.20	34.35	34.05	34.25	34.25	0.44%	121,810
Aug 25, 2025	34.40	34.40	34.05	34.10	34.10	-0.73%	179,283
Aug 22, 2025	34.25	34.55	34.15	34.35	34.35	0.29%	197,961
Aug 21, 2025	34.25	34.35	34.00	34.25	34.25	0.44%	170,047
Aug 20, 2025	34.05	34.30	34.00	34.10	34.10	0.44%	318,696
Aug 19, 2025	34.20	34.20	33.95	33.95	33.95	-0.29%	225,729
Aug 18, 2025	33.90	34.30	33.90	34.05	34.05	0.59%	449,590
Aug 15, 2025	34.00	34.30	33.85	33.85	33.85	-0.29%	117,646
Aug 14, 2025	33.85	34.10	33.70	33.95	33.95	0.30%	214,008
Aug 13, 2025	34.15	34.20	33.80	33.85	33.85	-0.59%	280,146
Aug 12, 2025	34.30	34.35	34.05	34.05	34.05	-	122,840
Aug 11, 2025	34.45	34.50	34.05	34.05	34.05	-0.73%	121,402
Aug 8, 2025	34.75	34.85	34.30	34.30	34.30	-1.29%	362,521
Aug 7, 2025	34.55	34.75	34.45	34.75	34.75	0.14%	277,872
Aug 6, 2025	34.20	34.70	34.20	34.70	34.70	1.46%	799,202
Aug 5, 2025	34.00	34.20	33.80	34.20	34.20	0.74%	351,115
Aug 4, 2025	33.65	34.00	33.60	33.95	33.95	1.19%	324,478
Aug 1, 2025	33.20	33.55	33.10	33.55	33.55	1.05%	292,025
Jul 31, 2025	33.50	33.50	33.20	33.20	33.20	-0.45%	212,052
Jul 30, 2025	33.50	33.70	33.30	33.35	33.35	0.15%	261,562
Jul 29, 2025	33.35	33.60	33.30	33.30	33.30	-0.15%	128,881
Jul 28, 2025	33.50	33.70	33.35	33.35	33.35	-0.30%	136,080
Jul 25, 2025	33.40	33.45	33.25	33.45	33.45	0.45%	165,136
Jul 24, 2025	33.30	33.45	33.20	33.30	33.30	0.15%	159,143
Jul 23, 2025	33.40	33.50	33.20	33.25	33.25	-0.30%	153,681
Jul 22, 2025	33.45	33.60	33.35	33.35	33.35	-0.30%	96,150
Jul 21, 2025	33.15	33.55	33.15	33.45	33.45	1.06%	264,646
Jul 18, 2025	33.10	33.20	32.95	33.10	33.10	0.15%	201,112
Jul 17, 2025	33.30	33.40	33.05	33.05	33.05	-0.45%	264,073
Jul 16, 2025	33.25	33.40	33.20	33.20	33.20	-0.15%	172,941
Jul 15, 2025	33.30	33.55	33.20	33.25	33.25	-	219,979
Jul 14, 2025	33.40	33.60	33.25	33.25	33.25	-0.45%	286,876
Jul 11, 2025	33.40	33.45	33.25	33.40	33.40	-0.15%	194,449
Jul 10, 2025	33.40	33.55	33.30	33.45	33.45	0.30%	161,862
Jul 9, 2025	33.35	33.55	33.35	33.35	33.35	-	199,633
Jul 8, 2025	33.50	33.60	33.30	33.35	33.35	-0.60%	210,822
Jul 7, 2025	33.85	33.85	33.55	33.55	33.55	-0.59%	250,282
Jul 4, 2025	33.80	33.90	33.60	33.75	33.75	-0.15%	257,252
Jul 3, 2025	33.70	33.90	33.70	33.80	33.80	0.45%	242,297
Jul 2, 2025	33.60	33.70	33.45	33.65	33.65	0.15%	247,974
Jul 1, 2025	33.85	33.85	33.35	33.60	33.60	0.30%	398,016
Jun 30, 2025	33.75	34.00	33.50	33.50	33.50	-0.74%	275,893
Jun 27, 2025	33.65	34.05	33.45	33.75	33.75	-0.74%	499,578
Jun 26, 2025	33.85	34.30	33.85	34.00	33.50	0.74%	313,795
Jun 25, 2025	33.70	34.25	33.70	33.75	33.25	0.15%	1,003,723
Jun 24, 2025	34.10	34.40	33.70	33.70	33.20	-1.03%	294,862
Jun 23, 2025	34.20	34.20	34.00	34.05	33.55	-0.44%	341,642
Jun 19, 2025	34.00	34.20	33.75	34.20	33.70	0.59%	699,586
Jun 18, 2025	33.90	34.25	33.90	34.00	33.50	0.29%	500,090
Jun 17, 2025	33.60	33.95	33.50	33.90	33.40	0.74%	300,598