Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.00	69.70	66.50	69.00	69.00	2.83%	7,861,590
May 28, 2026	68.60	70.80	66.70	67.10	67.10	-2.04%	9,927,011
May 27, 2026	69.00	71.90	67.90	68.50	68.50	0.74%	14,997,238
May 26, 2026	70.50	72.50	67.80	68.00	68.00	-2.72%	10,162,391
May 25, 2026	70.50	72.90	69.30	69.90	69.90	0.87%	14,290,540
May 22, 2026	67.80	70.00	67.10	69.30	69.30	2.67%	11,042,451
May 21, 2026	69.60	70.90	67.40	67.50	67.50	-0.30%	12,572,068
May 20, 2026	64.70	70.10	64.30	67.70	67.70	4.64%	19,378,407
May 19, 2026	66.00	66.70	64.50	64.70	64.70	-1.97%	4,972,442
May 18, 2026	64.30	66.80	61.50	66.00	66.00	1.69%	6,286,025
May 15, 2026	64.80	67.70	63.50	64.90	64.90	0.15%	8,898,400
May 14, 2026	64.00	66.40	63.10	64.80	64.80	1.41%	5,132,587
May 13, 2026	65.50	67.00	63.40	63.90	63.90	-3.91%	6,645,687
May 12, 2026	68.50	69.40	66.30	66.50	66.50	-1.34%	16,971,900
May 11, 2026	64.90	69.50	63.90	67.40	67.40	5.64%	22,755,270
May 8, 2026	63.60	67.90	62.10	63.80	63.80	-	13,171,700
May 7, 2026	64.00	65.00	62.60	63.80	63.80	0.95%	5,727,027
May 6, 2026	65.00	65.50	61.50	63.20	63.20	-2.02%	8,672,453
May 5, 2026	60.60	65.50	60.20	64.50	64.50	6.44%	11,543,940
May 4, 2026	61.00	61.80	60.30	60.60	60.60	1.00%	2,656,474
Apr 30, 2026	60.60	62.50	60.00	60.00	60.00	-0.83%	4,064,481
Apr 29, 2026	62.10	62.20	60.50	60.50	60.50	-3.66%	3,484,305
Apr 28, 2026	63.00	63.40	60.80	62.80	62.80	0.80%	6,431,156
Apr 27, 2026	61.40	62.50	59.00	62.30	62.30	3.83%	6,241,771
Apr 24, 2026	61.90	62.50	59.20	60.00	60.00	-1.80%	4,447,592
Apr 23, 2026	64.40	64.50	58.10	61.10	61.10	-2.71%	13,198,740
Apr 22, 2026	61.60	64.90	61.00	62.80	62.80	1.95%	13,327,840
Apr 21, 2026	60.90	61.80	59.20	61.60	61.60	2.33%	6,269,376
Apr 20, 2026	59.90	61.40	59.20	60.20	60.20	2.38%	5,418,531
Apr 17, 2026	60.00	60.00	58.10	58.80	58.80	-0.68%	3,042,317
Apr 16, 2026	59.30	60.90	58.80	59.20	59.20	1.54%	6,421,884
Apr 15, 2026	57.70	59.90	57.60	58.30	58.30	2.82%	5,722,208
Apr 14, 2026	56.60	57.40	56.30	56.70	56.70	0.89%	2,972,144
Apr 13, 2026	56.40	56.40	54.90	56.20	56.20	-0.35%	2,523,093
Apr 10, 2026	56.30	57.50	55.50	56.40	56.40	1.44%	2,441,638
Apr 9, 2026	58.40	58.40	55.60	55.60	55.60	-3.81%	3,256,636
Apr 8, 2026	57.60	58.50	57.20	57.80	57.80	3.21%	2,308,947
Apr 7, 2026	56.40	56.90	55.60	56.00	56.00	-	1,232,921
Apr 2, 2026	58.50	58.50	56.00	56.00	56.00	-3.11%	2,413,141
Apr 1, 2026	57.90	59.30	57.30	57.80	57.80	2.48%	1,865,771
Mar 31, 2026	59.40	60.50	56.10	56.40	56.40	-4.89%	3,882,193
Mar 30, 2026	60.00	60.40	58.60	59.30	59.30	-1.33%	2,619,507
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%	3,287,008