SEGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.42	1.42	1.39	1.40	-	-7.28%	204,214
May 14, 2026	1.32	1.54	1.23	1.51	1.51	14.39%	2,025,098
May 13, 2026	1.34	1.35	1.22	1.32	1.32	-3.65%	1,067,084
May 12, 2026	1.38	1.43	1.30	1.37	1.37	-4.20%	1,315,272
May 11, 2026	1.43	1.60	1.29	1.43	1.43	-	2,533,509
May 8, 2026	1.37	1.46	1.29	1.43	1.43	2.88%	1,715,369
May 7, 2026	1.42	1.59	1.34	1.39	1.39	1.46%	4,417,044
May 6, 2026	0.99	1.42	0.96	1.37	1.37	35.64%	7,459,768
May 5, 2026	1.23	1.26	1.01	1.01	1.01	-19.84%	2,868,849
May 4, 2026	1.20	1.28	1.15	1.26	1.26	3.28%	2,071,044
May 1, 2026	1.27	1.39	1.19	1.22	1.22	-3.94%	3,670,243
Apr 30, 2026	1.21	1.29	1.05	1.27	1.27	7.63%	4,348,209
Apr 29, 2026	1.35	1.63	1.12	1.18	1.18	-19.18%	9,723,702
Apr 28, 2026	1.06	1.56	0.96	1.46	1.46	56.40%	50,541,439
Apr 27, 2026	0.66	1.04	0.63	0.93	0.93	42.52%	14,045,694
Apr 24, 2026	0.67	0.69	0.55	0.66	0.66	-2.49%	3,973,589
Apr 23, 2026	0.69	0.69	0.62	0.67	0.67	-2.65%	406,112
Apr 22, 2026	0.70	0.71	0.65	0.69	0.69	4.48%	501,361
Apr 21, 2026	0.69	0.72	0.64	0.66	0.66	-1.73%	731,078
Apr 20, 2026	0.60	0.68	0.60	0.67	0.67	7.01%	814,133
Apr 17, 2026	0.60	0.63	0.57	0.63	0.63	8.46%	1,066,139
Apr 16, 2026	0.54	0.59	0.54	0.58	0.58	7.02%	873,957
Apr 15, 2026	0.57	0.58	0.53	0.54	0.54	-4.45%	1,455,067
Apr 14, 2026	0.65	0.80	0.50	0.57	0.57	2.96%	17,440,988
Apr 13, 2026	0.56	0.58	0.53	0.55	0.55	6.04%	545,647
Apr 10, 2026	0.51	0.52	0.50	0.52	0.52	2.29%	436,585
Apr 9, 2026	0.56	0.57	0.50	0.51	0.51	-9.14%	350,164
Apr 8, 2026	0.60	0.60	0.55	0.56	0.56	-	288,679
Apr 7, 2026	0.60	0.61	0.54	0.56	0.56	-5.74%	490,603
Apr 6, 2026	0.57	0.66	0.56	0.59	0.59	5.53%	686,730
Apr 2, 2026	0.60	0.62	0.55	0.56	0.56	-10.24%	746,755
Apr 1, 2026	0.65	0.69	0.60	0.63	0.63	-0.79%	594,627
Mar 31, 2026	0.62	0.64	0.59	0.63	0.63	2.44%	400,147
Mar 30, 2026	0.65	0.66	0.60	0.62	0.62	-2.38%	299,224
Mar 27, 2026	0.59	0.66	0.57	0.63	0.63	6.06%	459,099
Mar 26, 2026	0.64	0.76	0.59	0.59	0.59	-8.46%	414,407
Mar 25, 2026	0.68	0.75	0.64	0.65	0.65	-1.68%	553,070
Mar 24, 2026	0.78	0.80	0.63	0.66	0.66	-18.71%	689,551
Mar 23, 2026	0.80	0.82	0.78	0.81	0.81	1.53%	297,405
Mar 20, 2026	0.85	0.87	0.78	0.80	0.80	-9.13%	497,671
Mar 19, 2026	0.93	0.93	0.88	0.88	0.88	-8.19%	654,482
Mar 18, 2026	0.99	0.99	0.91	0.96	0.96	-6.03%	283,241
Mar 17, 2026	1.06	1.10	1.01	1.02	1.02	-3.77%	290,949
Mar 16, 2026	1.01	1.12	1.01	1.06	1.06	3.92%	404,351
Mar 13, 2026	1.03	1.04	0.96	1.02	1.02	-	255,352
Mar 12, 2026	1.04	1.09	1.00	1.02	1.02	-6.42%	496,855
Mar 11, 2026	1.01	1.12	1.01	1.09	1.09	5.83%	541,163
Mar 10, 2026	1.00	1.03	0.96	1.03	1.03	3.76%	189,519
Mar 9, 2026	0.86	1.04	0.86	0.99	0.99	10.20%	756,160
Mar 6, 2026	0.91	0.95	0.87	0.90	0.90	-1.98%	333,568