Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	68.30	70.00	67.90	69.00	69.00	1.77%	4,570,237
Jun 17, 2026	66.30	68.30	66.30	67.80	67.80	1.35%	3,696,458
Jun 16, 2026	69.70	70.20	66.80	66.90	66.90	-3.18%	5,463,105
Jun 15, 2026	71.00	71.40	69.10	69.10	69.10	-0.86%	6,572,577
Jun 12, 2026	68.40	71.00	68.40	69.70	69.70	4.65%	5,865,923
Jun 11, 2026	66.60	68.00	64.60	66.60	66.60	-1.48%	7,020,276
Jun 10, 2026	73.10	73.30	67.50	67.60	67.60	-8.77%	12,110,720
Jun 9, 2026	75.00	76.00	72.60	74.10	74.10	0.14%	13,327,853
Jun 8, 2026	66.90	74.00	66.90	74.00	74.00	-0.40%	11,369,544
Jun 5, 2026	80.30	80.40	73.70	74.30	74.30	-9.17%	23,931,341
Jun 4, 2026	78.70	84.40	77.80	81.80	81.80	2.89%	35,904,390
Jun 3, 2026	82.30	83.80	77.90	79.50	79.50	1.79%	22,641,440
Jun 2, 2026	81.00	83.20	76.00	78.60	78.10	3.56%	37,073,780
Jun 1, 2026	72.40	75.90	72.40	75.90	75.42	10.00%	17,420,240
May 29, 2026	68.00	69.70	66.50	69.00	68.56	2.83%	7,861,590
May 28, 2026	68.60	70.80	66.70	67.10	66.67	-2.04%	9,927,011
May 27, 2026	69.00	71.90	67.90	68.50	68.06	0.74%	14,997,230
May 26, 2026	70.50	72.50	67.80	68.00	67.57	-2.72%	10,162,390
May 25, 2026	70.50	72.90	69.30	69.90	69.46	0.87%	14,290,540
May 22, 2026	67.80	70.00	67.10	69.30	68.86	2.67%	11,042,450
May 21, 2026	69.60	70.90	67.40	67.50	67.07	-0.30%	12,572,060
May 20, 2026	64.70	70.10	64.30	67.70	67.27	4.64%	19,378,400
May 19, 2026	66.00	66.70	64.50	64.70	64.29	-1.97%	4,972,442
May 18, 2026	64.30	66.80	61.50	66.00	65.58	1.69%	6,286,025
May 15, 2026	64.80	67.70	63.50	64.90	64.49	0.15%	8,898,400
May 14, 2026	64.00	66.40	63.10	64.80	64.39	1.41%	5,132,587
May 13, 2026	65.50	67.00	63.40	63.90	63.49	-3.91%	6,645,687
May 12, 2026	68.50	69.40	66.30	66.50	66.08	-1.34%	16,971,900
May 11, 2026	64.90	69.50	63.90	67.40	66.97	5.64%	22,755,270
May 8, 2026	63.60	67.90	62.10	63.80	63.39	-	13,171,700
May 7, 2026	64.00	65.00	62.60	63.80	63.39	0.95%	5,727,027
May 6, 2026	65.00	65.50	61.50	63.20	62.80	-2.02%	8,672,453
May 5, 2026	60.60	65.50	60.20	64.50	64.09	6.44%	11,543,940
May 4, 2026	61.00	61.80	60.30	60.60	60.21	1.00%	2,656,474
Apr 30, 2026	60.60	62.50	60.00	60.00	59.62	-0.83%	4,064,481
Apr 29, 2026	62.10	62.20	60.50	60.50	60.12	-3.66%	3,484,305
Apr 28, 2026	63.00	63.40	60.80	62.80	62.40	0.80%	6,431,156
Apr 27, 2026	61.40	62.50	59.00	62.30	61.90	3.83%	6,241,771
Apr 24, 2026	61.90	62.50	59.20	60.00	59.62	-1.80%	4,447,592
Apr 23, 2026	64.40	64.50	58.10	61.10	60.71	-2.71%	13,198,740
Apr 22, 2026	61.60	64.90	61.00	62.80	62.40	1.95%	13,327,840
Apr 21, 2026	60.90	61.80	59.20	61.60	61.21	2.33%	6,269,376
Apr 20, 2026	59.90	61.40	59.20	60.20	59.82	2.38%	5,418,531
Apr 17, 2026	60.00	60.00	58.10	58.80	58.43	-0.68%	3,042,317
Apr 16, 2026	59.30	60.90	58.80	59.20	58.82	1.54%	6,421,884
Apr 15, 2026	57.70	59.90	57.60	58.30	57.93	2.82%	5,722,208
Apr 14, 2026	56.60	57.40	56.30	56.70	56.34	0.89%	2,972,144
Apr 13, 2026	56.40	56.40	54.90	56.20	55.84	-0.35%	2,523,093
Apr 10, 2026	56.30	57.50	55.50	56.40	56.04	1.44%	2,441,638
Apr 9, 2026	58.40	58.40	55.60	55.60	55.25	-3.81%	3,256,636