Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	67.80	69.20	66.00	66.50	-	-2.49%	13,290,488
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
Dec 12, 2025	70.40	72.50	68.50	71.70	71.70	2.87%	43,653,300
Dec 11, 2025	68.70	72.00	67.90	69.70	69.70	3.26%	56,305,390
Dec 10, 2025	64.00	68.80	63.20	67.50	67.50	7.14%	29,318,490
Dec 9, 2025	63.00	63.30	61.70	63.00	63.00	-0.79%	7,364,797
Dec 8, 2025	62.50	64.70	62.00	63.50	63.50	2.75%	12,709,640
Dec 5, 2025	61.10	62.50	60.30	61.80	61.80	1.15%	5,729,140
Dec 4, 2025	61.20	62.30	60.50	61.10	61.10	-0.65%	7,139,399
Dec 3, 2025	60.00	62.30	59.30	61.50	61.50	1.49%	10,223,950
Dec 2, 2025	62.50	62.50	60.50	60.60	60.60	-3.04%	10,561,000
Dec 1, 2025	61.30	64.90	60.20	62.50	62.50	5.93%	37,213,630
Nov 28, 2025	59.00	62.10	58.50	59.00	59.00	0.85%	23,855,520
Nov 27, 2025	56.50	59.80	56.50	58.50	58.50	2.99%	8,389,121
Nov 26, 2025	55.60	57.00	55.60	56.80	56.80	2.71%	4,702,374
Nov 25, 2025	54.00	57.40	54.00	55.30	55.30	3.36%	7,452,434
Nov 24, 2025	52.80	53.80	52.70	53.50	53.50	2.10%	2,083,145
Nov 21, 2025	52.90	53.60	51.80	52.40	52.40	-2.96%	3,212,760
Nov 20, 2025	54.50	55.20	53.30	54.00	54.00	1.50%	2,847,099
Nov 19, 2025	53.30	54.40	53.00	53.20	53.20	0.38%	3,786,455
Nov 18, 2025	54.20	56.00	53.00	53.00	53.00	-3.11%	6,740,806
Nov 17, 2025	55.70	56.50	54.70	54.70	54.70	-1.44%	3,511,640
Nov 14, 2025	55.80	57.50	55.50	55.50	55.50	-2.12%	3,981,283
Nov 13, 2025	57.20	57.80	56.40	56.70	56.70	-2.24%	4,717,265
Nov 12, 2025	57.80	59.00	57.60	58.00	58.00	-	3,660,245
Nov 11, 2025	57.10	59.10	56.80	58.00	58.00	2.29%	5,910,236