Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.00	61.70	59.30	60.10	60.10	-1.31%	3,805,144
Mar 26, 2026	62.00	64.30	60.70	60.90	60.90	-0.81%	9,825,252
Mar 25, 2026	61.50	62.90	61.30	61.40	61.40	2.85%	8,639,700
Mar 24, 2026	60.00	62.50	59.60	59.70	59.70	1.19%	9,842,311
Mar 23, 2026	59.00	60.40	57.70	59.00	59.00	-1.34%	3,627,624
Mar 20, 2026	60.00	62.20	58.60	59.80	59.80	0.34%	5,820,740
Mar 19, 2026	60.50	60.70	59.40	59.60	59.60	-1.97%	2,407,591
Mar 18, 2026	61.60	62.00	60.30	60.80	60.80	-0.82%	2,999,766
Mar 17, 2026	62.20	62.30	60.60	61.30	61.30	-0.33%	6,374,634
Mar 16, 2026	59.80	61.90	58.70	61.50	61.50	3.19%	3,400,697
Mar 13, 2026	58.80	60.30	58.50	59.60	59.60	-	2,232,408
Mar 12, 2026	60.20	61.40	59.30	59.60	59.60	-0.67%	4,114,448
Mar 11, 2026	60.30	61.00	60.00	60.00	60.00	-0.83%	6,913,187
Mar 10, 2026	57.70	60.70	56.90	60.50	60.50	8.23%	4,715,122
Mar 9, 2026	55.20	56.30	54.00	55.90	55.90	-6.83%	4,216,806
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