SEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.64	21.53	19.98	21.30	21.30	3.90%	114,386
Feb 9, 2026	19.94	20.55	19.11	20.50	20.50	2.81%	160,368
Feb 6, 2026	18.36	20.12	17.74	19.94	19.94	9.38%	635,203
Feb 5, 2026	19.33	19.79	18.06	18.23	18.23	-5.64%	89,242
Feb 4, 2026	19.44	19.78	18.68	19.32	19.32	-0.26%	170,440
Feb 3, 2026	19.18	19.45	18.96	19.37	19.37	0.62%	134,823
Feb 2, 2026	18.81	19.56	18.71	19.25	19.25	1.91%	78,571
Jan 30, 2026	19.04	19.24	18.68	18.89	18.89	-1.87%	118,082
Jan 29, 2026	19.34	19.95	19.06	19.25	19.25	-0.36%	51,629
Jan 28, 2026	19.90	20.36	19.26	19.32	19.32	-3.16%	82,035
Jan 27, 2026	20.75	20.75	19.92	19.95	19.95	-4.32%	68,728
Jan 26, 2026	20.54	21.43	20.54	20.85	20.85	1.07%	113,989
Jan 23, 2026	21.04	21.05	20.63	20.63	20.63	-1.81%	41,363
Jan 22, 2026	21.06	21.56	20.96	21.01	21.01	0.10%	46,430
Jan 21, 2026	20.43	21.01	20.43	20.99	20.99	2.39%	57,379
Jan 20, 2026	20.39	21.14	20.32	20.50	20.50	-1.44%	93,137
Jan 16, 2026	20.79	21.12	20.61	20.80	20.80	-0.24%	75,652
Jan 15, 2026	20.79	20.93	20.59	20.85	20.85	0.10%	52,868
Jan 14, 2026	20.47	20.92	20.28	20.83	20.83	1.56%	85,175
Jan 13, 2026	20.50	20.63	20.33	20.51	20.51	0.64%	133,641
Jan 12, 2026	20.00	20.59	20.00	20.38	20.38	1.19%	87,672
Jan 9, 2026	20.30	20.46	19.93	20.14	20.14	-0.74%	33,237
Jan 8, 2026	19.96	20.58	19.93	20.29	20.29	0.90%	38,273
Jan 7, 2026	20.09	20.18	19.77	20.11	20.11	-0.25%	66,661
Jan 6, 2026	19.72	20.32	19.70	20.16	20.16	2.08%	72,083
Jan 5, 2026	19.66	19.88	19.66	19.75	19.75	0.46%	47,046
Jan 2, 2026	19.80	19.92	19.61	19.66	19.66	-0.56%	83,664
Dec 31, 2025	19.98	20.07	19.69	19.77	19.77	-0.60%	95,364
Dec 30, 2025	19.71	20.11	19.71	19.89	19.89	0.76%	77,269
Dec 29, 2025	20.07	20.07	19.63	19.74	19.74	-1.84%	95,018
Dec 26, 2025	19.78	20.11	19.53	20.11	20.11	1.11%	43,113
Dec 24, 2025	19.67	20.00	19.56	19.89	19.89	1.43%	20,725
Dec 23, 2025	19.50	19.75	19.33	19.61	19.61	0.20%	57,417
Dec 22, 2025	19.96	20.37	19.52	19.57	19.57	-2.05%	86,249
Dec 19, 2025	20.09	20.23	19.90	19.98	19.98	-1.28%	79,522
Dec 18, 2025	20.25	20.50	20.02	20.24	20.24	0.95%	40,044
Dec 17, 2025	21.30	21.43	19.94	20.05	20.05	-5.87%	90,970
Dec 16, 2025	21.80	21.80	21.22	21.30	21.30	-2.38%	67,496
Dec 15, 2025	22.01	22.07	21.55	21.82	21.82	0.55%	40,644
Dec 12, 2025	21.61	21.78	21.32	21.70	21.70	0.93%	35,401
Dec 11, 2025	21.36	21.58	21.11	21.50	21.50	0.89%	67,610
Dec 10, 2025	20.73	21.61	20.73	21.31	21.31	1.48%	48,183
Dec 9, 2025	20.73	21.23	20.73	21.00	21.00	0.38%	50,960
Dec 8, 2025	21.93	22.10	20.85	20.92	20.92	-4.34%	52,529
Dec 5, 2025	21.34	21.92	21.30	21.87	21.87	2.29%	48,237
Dec 4, 2025	21.26	21.55	20.83	21.38	21.38	0.33%	70,254
Dec 3, 2025	21.02	21.31	20.71	21.31	21.31	1.82%	59,435
Dec 2, 2025	20.61	21.39	20.46	20.93	20.93	0.82%	118,395
Dec 1, 2025	21.26	21.53	20.42	20.76	20.76	-3.26%	191,054
Nov 28, 2025	21.07	21.81	21.07	21.46	21.46	1.32%	39,755