Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIEGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 94.91 | 2.49 | 2.69% | 94.55 | 95.09 | 94.08 | 118,793 |
| Sep 18 2024 | 92.42 | 0.00 | 0.00% | 92.70 | 93.81 | 91.36 | 101,598 |
| Sep 17 2024 | 92.42 | 1.40 | 1.54% | 93.43 | 93.43 | 91.8573 | 112,857 |
| Sep 16 2024 | 91.02 | 0.23 | 0.25% | 89.92 | 91.24 | 89.92 | 135,248 |
| Sep 13 2024 | 90.79 | -0.19 | -0.21% | 91.05 | 91.60 | 90.57 | 81,545 |
| Sep 12 2024 | 90.98 | 0.60 | 0.66% | 90.23 | 91.12 | 89.48 | 93,909 |
| Sep 11 2024 | 90.38 | 0.63 | 0.70% | 89.95 | 90.38 | 88.326 | 132,114 |
| Sep 10 2024 | 89.75 | -0.30 | -0.33% | 89.485 | 89.99 | 88.75 | 196,759 |
| Sep 09 2024 | 90.05 | 1.02 | 1.15% | 90.05 | 90.50 | 89.66 | 171,402 |
| Sep 06 2024 | 89.03 | -2.70 | -2.94% | 91.78 | 92.07 | 89.00 | 93,901 |
| Sep 05 2024 | 91.73 | -0.41 | -0.44% | 91.57 | 92.06 | 91.30 | 96,302 |
| Sep 04 2024 | 92.14 | -0.06 | -0.07% | 92.12 | 92.755 | 91.87 | 92,168 |
| Sep 03 2024 | 92.20 | -1.98 | -2.10% | 94.13 | 94.13 | 92.10 | 79,434 |
| Aug 30 2024 | 94.18 | 0.38 | 0.40% | 93.85 | 94.655 | 93.59 | 83,171 |
| Aug 29 2024 | 93.8025 | 0.59 | 0.64% | 93.69 | 94.72 | 93.27 | 78,615 |
| Aug 28 2024 | 93.21 | -0.21 | -0.22% | 94.12 | 94.15 | 92.96 | 97,847 |
| Aug 27 2024 | 93.42 | -0.47 | -0.50% | 92.61 | 93.87 | 92.61 | 102,211 |
| Aug 26 2024 | 93.89 | 0.28 | 0.30% | 93.42 | 93.91 | 92.88 | 66,961 |
| Aug 23 2024 | 93.61 | 2.24 | 2.45% | 92.44 | 93.61 | 92.35 | 143,078 |
| Aug 22 2024 | 91.37 | -1.00 | -1.08% | 92.23 | 92.40 | 91.306 | 228,815 |
| Aug 21 2024 | 92.37 | 1.24 | 1.36% | 91.35 | 92.37 | 91.10 | 124,196 |
| Aug 20 2024 | 91.13 | 0.19 | 0.21% | 90.89 | 91.31 | 90.7298 | 71,753 |
| Aug 19 2024 | 90.94 | 1.14 | 1.27% | 90.26 | 91.05 | 90.19 | 96,405 |
| Aug 16 2024 | 89.80 | 0.72 | 0.81% | 89.32 | 89.9866 | 89.23 | 76,197 |
| Aug 15 2024 | 89.08 | 1.35 | 1.54% | 89.02 | 89.51 | 88.86 | 113,209 |
| Aug 14 2024 | 87.73 | 0.23 | 0.26% | 88.445 | 88.664 | 87.48 | 85,622 |
| Aug 13 2024 | 87.50 | 1.86 | 2.17% | 86.81 | 87.78 | 86.5645 | 116,603 |
| Aug 12 2024 | 85.64 | -0.09 | -0.10% | 86.10 | 86.34 | 85.51 | 199,403 |
| Aug 09 2024 | 85.73 | -1.36 | -1.56% | 85.52 | 85.96 | 84.8225 | 161,193 |
| Aug 08 2024 | 87.09 | 3.22 | 3.84% | 86.13 | 87.22 | 85.82 | 126,768 |
| Aug 07 2024 | 83.87 | -0.55 | -0.65% | 84.88 | 86.12 | 83.87 | 251,047 |
| Aug 06 2024 | 84.42 | -0.50 | -0.59% | 84.07 | 85.02 | 83.6401 | 338,364 |
| Aug 05 2024 | 84.92 | -1.53 | -1.77% | 83.99 | 85.42 | 83.85 | 167,003 |
| Aug 02 2024 | 86.45 | -1.90 | -2.15% | 86.18 | 86.62 | 85.64 | 178,192 |
| Aug 01 2024 | 88.35 | -3.05 | -3.34% | 90.54 | 90.70 | 88.08 | 133,793 |
| Jul 31 2024 | 91.40 | -0.11 | -0.12% | 91.75 | 92.1435 | 91.22 | 86,571 |
| Jul 30 2024 | 91.51 | 0.62 | 0.68% | 90.76 | 91.51 | 90.70 | 111,019 |
| Jul 29 2024 | 90.89 | -1.63 | -1.76% | 91.27 | 91.41 | 90.51 | 80,780 |
| Jul 26 2024 | 92.52 | 0.97 | 1.06% | 92.16 | 92.6212 | 91.93 | 87,523 |
| Jul 25 2024 | 91.55 | -1.08 | -1.17% | 91.09 | 92.20 | 90.5575 | 123,249 |
| Jul 24 2024 | 92.63 | -1.31 | -1.39% | 93.03 | 93.37 | 92.389 | 99,934 |
| Jul 23 2024 | 93.94 | -0.76 | -0.80% | 94.45 | 94.765 | 93.88 | 98,353 |
| Jul 22 2024 | 94.70 | 1.80 | 1.94% | 94.75 | 94.94 | 94.18 | 131,954 |
| Jul 19 2024 | 92.90 | 0.14 | 0.15% | 93.48 | 93.97 | 92.7091 | 95,818 |
| Jul 18 2024 | 92.76 | -4.69 | -4.81% | 94.67 | 94.69 | 92.53 | 1,469,114 |
| Jul 17 2024 | 97.45 | -1.73 | -1.74% | 97.51 | 97.98 | 97.11 | 83,984 |
| Jul 16 2024 | 99.18 | 1.06 | 1.08% | 98.55 | 99.20 | 98.24 | 112,457 |
| Jul 15 2024 | 98.12 | -1.88 | -1.88% | 99.03 | 99.14 | 98.12 | 89,870 |
| Jul 12 2024 | 100.00 | 2.93 | 3.02% | 98.31 | 100.7425 | 98.26 | 130,976 |
| Jul 11 2024 | 97.07 | 1.33 | 1.39% | 96.71 | 97.33 | 95.85 | 123,774 |
| Jul 10 2024 | 95.74 | 1.75 | 1.86% | 94.96 | 95.96 | 94.90 | 109,882 |
| Jul 09 2024 | 93.99 | -1.98 | -2.06% | 94.38 | 94.85 | 93.34 | 74,461 |
| Jul 08 2024 | 95.97 | -0.22 | -0.23% | 96.53 | 96.75 | 95.69 | 86,205 |
| Jul 05 2024 | 96.19 | 0.63 | 0.66% | 96.95 | 97.01 | 95.46 | 65,245 |
| Jul 03 2024 | 95.56 | 1.34 | 1.42% | 95.17 | 95.755 | 95.12 | 70,265 |
| Jul 02 2024 | 94.22 | -0.97 | -1.02% | 93.67 | 94.22 | 93.53 | 82,089 |
| Jul 01 2024 | 95.19 | 1.94 | 2.08% | 95.71 | 95.81 | 94.903 | 73,325 |
| Jun 28 2024 | 93.25 | 0.30 | 0.32% | 92.76 | 93.69 | 92.76 | 93,285 |
| Jun 27 2024 | 92.952 | 2.53 | 2.80% | 93.23 | 93.92 | 92.57 | 112,641 |
| Jun 26 2024 | 90.42 | -0.51 | -0.56% | 89.95 | 90.665 | 89.68 | 125,314 |
| Jun 25 2024 | 90.93 | -0.58 | -0.63% | 90.97 | 91.13 | 90.40 | 97,501 |
| Jun 24 2024 | 91.51 | 1.62 | 1.80% | 91.36 | 92.095 | 90.95 | 222,841 |
