SEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.31	24.87	23.88	24.00	24.00	-1.36%	52,221
May 21, 2026	23.95	24.35	23.64	24.33	24.33	1.63%	52,748
May 20, 2026	23.65	24.35	23.50	23.94	23.94	2.26%	76,513
May 19, 2026	23.24	23.55	22.78	23.41	23.41	1.12%	65,163
May 18, 2026	22.77	23.43	22.77	23.15	23.15	1.67%	53,492
May 15, 2026	22.86	23.22	22.57	22.77	22.77	-1.60%	57,932
May 14, 2026	23.28	23.58	22.78	23.14	23.14	-0.60%	59,925
May 13, 2026	21.85	23.52	21.80	23.28	23.28	5.63%	125,309
May 12, 2026	21.70	22.28	21.51	22.04	22.04	0.36%	88,019
May 11, 2026	22.34	22.65	21.80	21.96	21.96	-1.17%	72,333
May 8, 2026	22.19	22.47	21.81	22.22	22.22	-0.09%	47,240
May 7, 2026	23.02	23.74	22.14	22.24	22.24	-2.88%	69,756
May 6, 2026	22.69	23.18	22.24	22.90	22.90	2.05%	32,076
May 5, 2026	22.70	23.48	22.40	22.44	22.44	-0.22%	25,442
May 4, 2026	22.29	22.97	22.29	22.49	22.49	0.90%	43,402
May 1, 2026	22.45	22.60	22.12	22.29	22.29	-	15,699
Apr 30, 2026	22.30	22.60	22.10	22.29	22.29	-0.13%	63,523
Apr 29, 2026	22.56	23.02	22.13	22.32	22.32	-1.98%	40,867
Apr 28, 2026	22.63	22.87	22.34	22.77	22.77	0.35%	22,766
Apr 27, 2026	22.60	22.95	22.35	22.69	22.69	-0.09%	41,234
Apr 24, 2026	22.20	23.21	21.98	22.71	22.71	1.98%	26,562
Apr 23, 2026	22.38	22.54	22.04	22.27	22.27	0.13%	23,010
Apr 22, 2026	22.24	22.61	21.96	22.24	22.24	-0.04%	81,725
Apr 21, 2026	22.51	22.74	22.07	22.25	22.25	-1.85%	49,900
Apr 20, 2026	22.45	23.05	22.45	22.67	22.67	-0.18%	48,681
Apr 17, 2026	22.84	23.23	22.69	22.71	22.71	1.20%	43,673
Apr 16, 2026	22.42	22.94	22.34	22.44	22.44	-0.04%	41,733
Apr 15, 2026	22.50	22.88	22.40	22.45	22.45	-1.01%	33,699
Apr 14, 2026	22.66	22.81	22.23	22.68	22.68	2.12%	43,417
Apr 13, 2026	22.54	22.54	21.98	22.21	22.21	-1.68%	54,561
Apr 10, 2026	22.23	22.81	22.06	22.59	22.59	2.45%	78,089
Apr 9, 2026	22.00	22.35	21.94	22.05	22.05	-0.68%	59,897
Apr 8, 2026	22.43	22.56	22.00	22.20	22.20	1.74%	45,128
Apr 7, 2026	21.87	22.08	21.66	21.82	21.82	-0.82%	45,173
Apr 6, 2026	22.00	22.33	21.97	22.00	22.00	-0.09%	36,221
Apr 2, 2026	21.29	22.08	21.29	22.02	22.02	2.61%	24,756
Apr 1, 2026	21.52	22.06	21.39	21.46	21.46	-0.09%	31,708
Mar 31, 2026	21.22	21.87	21.22	21.48	21.48	2.43%	54,307
Mar 30, 2026	21.15	21.24	20.74	20.97	20.97	0.53%	45,684
Mar 27, 2026	20.81	20.98	20.59	20.86	20.86	-0.33%	85,853
Mar 26, 2026	20.63	21.24	20.63	20.93	20.93	0.29%	46,433
Mar 25, 2026	20.88	20.91	20.62	20.87	20.87	1.76%	29,748
Mar 24, 2026	20.65	21.01	20.30	20.51	20.51	-1.91%	131,022
Mar 23, 2026	21.04	21.29	20.66	20.91	20.91	1.55%	67,499
Mar 20, 2026	21.55	21.55	20.51	20.59	20.59	-4.32%	86,814
Mar 19, 2026	21.26	21.82	21.09	21.52	21.52	0.14%	71,785
Mar 18, 2026	21.90	22.21	21.43	21.49	21.49	-2.45%	43,092
Mar 17, 2026	21.54	22.62	21.54	22.03	22.03	2.27%	63,752
Mar 16, 2026	21.46	21.91	21.42	21.54	21.54	1.22%	38,943
Mar 13, 2026	21.47	21.73	21.00	21.28	21.28	-0.33%	61,601