Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	57.00	61.10	56.30	61.10	61.10	9.89%	44,938,637
Sep 4, 2025	57.30	57.80	55.20	55.60	55.60	1.83%	20,534,849
Sep 3, 2025	54.60	55.20	54.20	54.60	54.60	-	4,803,814
Sep 2, 2025	55.80	56.00	53.50	54.60	54.60	-	9,737,623
Sep 1, 2025	56.30	56.80	54.50	54.60	54.60	-2.85%	12,574,689
Aug 29, 2025	58.30	59.00	56.10	56.20	56.20	-3.44%	23,091,725
Aug 28, 2025	58.00	62.40	57.30	58.20	58.20	-0.51%	48,917,116
Aug 27, 2025	59.10	60.00	58.40	58.50	58.50	-0.85%	18,378,415
Aug 26, 2025	58.00	61.20	57.70	59.00	59.00	2.61%	29,779,121
Aug 25, 2025	58.00	59.30	57.20	57.50	57.50	2.31%	17,295,048
Aug 22, 2025	58.80	58.80	55.70	56.20	56.20	-3.27%	22,803,781
Aug 21, 2025	57.90	60.50	56.70	58.10	58.10	2.65%	49,496,713
Aug 20, 2025	58.50	59.90	56.00	56.60	56.60	-3.25%	39,088,312
Aug 19, 2025	57.00	62.00	54.60	58.50	58.50	3.36%	66,190,599
Aug 18, 2025	52.70	57.00	51.90	56.60	56.60	9.06%	53,108,320
Aug 15, 2025	49.15	53.30	48.75	51.90	51.90	5.70%	30,344,169
Aug 14, 2025	50.90	51.00	49.00	49.10	49.10	-2.39%	21,000,251
Aug 13, 2025	52.10	54.90	49.75	50.30	50.30	-1.57%	46,491,151
Aug 12, 2025	50.60	51.50	49.35	51.10	51.10	1.59%	19,180,100
Aug 11, 2025	51.50	52.00	49.40	50.30	50.30	-0.20%	29,553,842
Aug 8, 2025	49.05	53.80	48.10	50.40	50.40	2.96%	81,112,424
Aug 7, 2025	46.85	49.45	46.55	48.95	48.95	5.72%	34,926,685
Aug 6, 2025	46.35	49.75	46.10	46.30	46.30	0.87%	39,960,057
Aug 5, 2025	46.60	47.65	45.85	45.90	45.90	-1.29%	18,974,639
Aug 4, 2025	46.00	47.95	45.85	46.50	46.50	1.86%	61,490,276
Aug 1, 2025	40.60	45.65	40.40	45.65	45.65	10.00%	27,784,248
Jul 31, 2025	42.20	43.45	41.30	41.50	41.50	-0.60%	19,500,370
Jul 30, 2025	41.30	42.85	40.35	41.75	41.75	1.09%	32,898,810
Jul 29, 2025	38.30	41.45	38.00	41.30	41.30	8.40%	22,612,036
Jul 28, 2025	38.05	38.50	37.60	38.10	38.10	0.66%	2,121,276
Jul 25, 2025	38.15	38.20	37.75	37.85	37.85	-0.66%	1,103,412
Jul 24, 2025	37.35	38.15	37.00	38.10	38.10	2.56%	2,476,195
Jul 23, 2025	36.45	37.30	36.45	37.15	37.15	2.48%	1,424,676
Jul 22, 2025	37.80	37.80	36.10	36.25	36.25	-3.46%	2,515,139
Jul 21, 2025	37.60	37.95	37.40	37.55	37.55	-0.13%	1,564,976
Jul 18, 2025	38.35	38.75	37.55	37.60	37.60	-1.44%	2,967,949
Jul 17, 2025	37.80	38.55	37.60	38.15	38.15	2.28%	5,365,985
Jul 16, 2025	37.70	38.50	37.30	37.30	37.30	-0.93%	2,767,194
Jul 15, 2025	37.20	38.20	37.05	37.65	37.65	1.35%	2,008,476
Jul 14, 2025	38.55	38.80	37.00	37.15	37.15	-2.62%	4,317,885
Jul 11, 2025	37.35	38.15	37.35	38.15	38.15	1.60%	2,332,039
Jul 10, 2025	38.00	38.40	37.50	37.55	37.55	-1.18%	3,256,106
Jul 9, 2025	37.10	38.95	37.05	38.00	38.00	3.68%	9,232,778
Jul 8, 2025	37.15	37.80	36.65	36.65	36.65	-0.41%	5,008,249
Jul 7, 2025	36.95	36.95	35.70	36.80	36.80	0.96%	2,326,010
Jul 4, 2025	37.00	37.15	36.20	36.45	36.45	-1.09%	1,468,825
Jul 3, 2025	37.50	37.50	36.85	36.85	36.85	-1.34%	2,123,098
Jul 2, 2025	37.60	37.90	36.90	37.35	37.35	-0.66%	3,722,984
Jul 1, 2025	36.35	39.30	36.35	37.60	37.60	4.16%	15,731,954
Jun 30, 2025	36.55	36.65	35.80	36.10	36.10	-2.30%	1,883,124