Sysgration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	64.20	64.70	61.20	62.10	62.10	-1.58%	3,387,395
Jul 9, 2026	64.30	64.70	62.10	63.10	63.10	-1.41%	3,265,027
Jul 8, 2026	64.90	68.50	63.10	64.00	64.00	0.79%	10,245,145
Jul 7, 2026	69.10	69.30	63.50	63.50	63.50	-7.84%	8,578,869
Jul 6, 2026	66.80	71.00	66.80	68.90	68.90	6.00%	14,351,469
Jul 3, 2026	64.30	66.30	63.60	65.00	65.00	1.09%	3,677,254
Jul 2, 2026	62.50	64.50	62.10	64.30	64.30	1.26%	1,716,239
Jul 1, 2026	64.50	65.10	63.20	63.50	63.50	0.79%	2,867,456
Jun 30, 2026	63.00	63.80	62.40	63.00	63.00	1.78%	1,960,417
Jun 29, 2026	61.20	63.30	61.20	61.90	61.90	0.32%	3,058,963
Jun 26, 2026	65.60	65.90	61.70	61.70	61.70	-6.52%	5,617,693
Jun 25, 2026	67.20	67.40	65.50	66.00	66.00	-1.64%	3,578,296
Jun 24, 2026	67.40	68.30	66.20	67.10	67.10	-0.89%	3,567,509
Jun 23, 2026	70.50	71.30	67.40	67.70	67.70	-3.56%	5,388,338
Jun 22, 2026	69.90	71.30	69.00	70.20	70.20	1.74%	8,306,325
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%	23,931,340
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