Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.90	61.80	59.30	60.00	60.00	-1.48%	4,292,948
Mar 5, 2026	61.00	61.80	59.50	60.90	60.90	3.92%	4,707,897
Mar 4, 2026	62.30	63.30	58.50	58.60	58.60	-9.01%	8,300,081
Mar 3, 2026	67.70	68.70	63.10	64.40	64.40	-4.59%	13,878,040
Mar 2, 2026	68.00	68.40	66.40	67.50	67.50	-3.98%	11,465,822
Feb 26, 2026	67.50	71.90	67.20	70.30	70.30	4.93%	24,537,040
Feb 25, 2026	68.60	68.60	66.90	67.00	67.00	-1.62%	5,662,803
Feb 24, 2026	69.50	69.50	67.20	68.10	68.10	-	7,981,228
Feb 23, 2026	66.00	69.70	65.20	68.10	68.10	5.26%	13,253,504
Feb 11, 2026	65.40	66.00	64.70	64.70	64.70	-1.82%	3,801,572
Feb 10, 2026	65.60	66.20	64.60	65.90	65.90	0.46%	7,140,566
Feb 9, 2026	67.60	70.40	65.60	65.60	65.60	0.92%	19,886,895
Feb 6, 2026	69.20	69.50	64.50	65.00	65.00	-3.70%	32,680,390
Feb 5, 2026	65.90	71.00	65.00	67.50	67.50	2.43%	35,581,032
Feb 4, 2026	65.30	66.20	63.60	65.90	65.90	0.46%	8,219,405
Feb 3, 2026	68.90	70.80	65.10	65.60	65.60	-1.80%	54,751,760
Feb 2, 2026	60.00	66.80	59.80	66.80	66.80	9.87%	16,938,930
Jan 30, 2026	64.50	64.50	60.10	60.80	60.80	-5.74%	9,578,476
Jan 29, 2026	68.80	69.00	64.10	64.50	64.50	-5.56%	10,415,382
Jan 28, 2026	68.80	69.70	67.70	68.30	68.30	-	10,520,232
Jan 27, 2026	70.10	70.60	67.90	68.30	68.30	-2.01%	11,257,010
Jan 26, 2026	69.60	71.20	67.40	69.70	69.70	0.14%	14,400,930
Jan 23, 2026	70.50	72.00	68.00	69.60	69.60	0.87%	29,847,484
Jan 22, 2026	67.10	70.30	66.70	69.00	69.00	3.76%	27,063,587
Jan 21, 2026	67.80	69.20	66.00	66.50	66.50	-2.49%	13,318,460
Jan 20, 2026	65.50	68.60	64.90	68.20	68.20	5.74%	23,161,454
Jan 19, 2026	63.90	65.70	63.30	64.50	64.50	1.10%	4,603,800
Jan 16, 2026	65.80	66.20	63.80	63.80	63.80	-2.89%	7,195,697
Jan 15, 2026	65.90	66.50	64.70	65.70	65.70	0.92%	4,210,386
Jan 14, 2026	64.50	66.40	64.10	65.10	65.10	1.40%	5,375,113
Jan 13, 2026	66.90	67.00	63.90	64.20	64.20	-3.60%	8,728,225
Jan 12, 2026	66.10	66.60	65.60	66.60	66.60	1.52%	4,604,079
Jan 9, 2026	65.50	68.50	65.20	65.60	65.60	0.92%	12,540,720
Jan 8, 2026	65.70	66.60	65.00	65.00	65.00	-0.91%	6,052,828
Jan 7, 2026	66.70	67.60	65.60	65.60	65.60	-0.91%	7,766,637
Jan 6, 2026	67.70	69.10	66.00	66.20	66.20	-1.19%	20,065,710
Jan 5, 2026	67.40	68.50	65.40	67.00	67.00	0.45%	11,099,840
Jan 2, 2026	68.70	69.40	66.40	66.70	66.70	-1.91%	9,824,489
Dec 31, 2025	69.60	70.60	67.90	68.00	68.00	-2.30%	7,818,732
Dec 30, 2025	67.80	69.70	66.80	69.60	69.60	1.90%	9,418,852
Dec 29, 2025	69.60	71.30	68.30	68.30	68.30	-1.30%	11,424,820
Dec 26, 2025	70.20	71.20	69.20	69.20	69.20	-0.86%	9,159,048
Dec 24, 2025	71.50	71.80	69.10	69.80	69.80	-2.38%	15,841,660
Dec 23, 2025	72.50	72.50	70.00	71.50	71.50	-0.97%	23,291,700
Dec 22, 2025	71.50	73.60	69.10	72.20	72.20	3.29%	42,511,030
Dec 19, 2025	67.30	72.30	66.60	69.90	69.90	4.80%	48,210,740
Dec 18, 2025	65.30	68.80	65.30	66.70	66.70	1.37%	30,317,140
Dec 17, 2025	67.70	69.10	65.30	65.80	65.80	-3.38%	18,246,430
Dec 16, 2025	69.60	72.20	66.70	68.10	68.10	-2.16%	38,511,180
Dec 15, 2025	70.50	72.50	69.40	69.60	69.60	-2.93%	21,505,090