SEGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.18	1.21	1.08	1.16	-	-4.13%	627,863
Jun 12, 2026	1.52	1.52	1.09	1.21	1.21	-20.92%	1,699,823
Jun 11, 2026	1.46	1.59	1.33	1.53	1.53	10.07%	1,938,632
Jun 10, 2026	1.56	1.63	1.31	1.39	1.39	-20.57%	2,288,084
Jun 9, 2026	1.66	1.80	1.39	1.75	1.75	4.79%	2,229,744
Jun 8, 2026	1.70	1.70	1.47	1.67	1.67	1.21%	1,153,513
Jun 5, 2026	1.76	1.84	1.51	1.65	1.65	-6.25%	1,988,159
Jun 4, 2026	1.83	2.05	1.76	1.76	1.76	-2.76%	1,366,997
Jun 3, 2026	1.79	1.92	1.60	1.81	1.81	4.02%	2,001,518
Jun 2, 2026	1.71	1.78	1.62	1.74	1.74	2.35%	543,041
Jun 1, 2026	1.81	1.96	1.62	1.70	1.70	0.59%	1,841,099
May 29, 2026	1.66	1.78	1.47	1.69	1.69	3.05%	945,362
May 28, 2026	1.50	1.67	1.49	1.64	1.64	4.46%	926,051
May 27, 2026	1.67	1.69	1.46	1.57	1.57	12.14%	1,347,434
May 26, 2026	1.85	1.87	1.35	1.40	1.40	-26.70%	2,618,304
May 22, 2026	2.00	2.08	1.83	1.91	1.91	-5.45%	1,288,484
May 21, 2026	2.08	2.24	1.94	2.02	2.02	-2.88%	1,129,216
May 20, 2026	2.00	2.19	1.76	2.08	2.08	-3.70%	2,014,121
May 19, 2026	2.40	2.57	2.11	2.16	2.16	-10.00%	3,185,498
May 18, 2026	1.89	2.58	1.88	2.40	2.40	28.34%	6,477,441
May 15, 2026	1.42	2.08	1.38	1.87	1.87	23.84%	5,188,730
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	0.81	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