Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SIEGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 92.95 | 0.72 | 0.78% | 93.36 | 93.90 | 92.67 | 85,486 |
| Apr 17 2024 | 92.23 | 0.32 | 0.35% | 92.86 | 92.90 | 91.665 | 122,585 |
| Apr 16 2024 | 91.91 | -0.94 | -1.01% | 92.40 | 92.40 | 91.69 | 126,998 |
| Apr 15 2024 | 92.85 | 1.65 | 1.81% | 94.62 | 94.78 | 92.48 | 100,329 |
| Apr 12 2024 | 91.20 | -2.47 | -2.64% | 92.25 | 92.61 | 91.11 | 152,529 |
| Apr 11 2024 | 93.67 | 0.03 | 0.03% | 93.16 | 93.92 | 92.18 | 132,997 |
| Apr 10 2024 | 93.64 | -0.79 | -0.84% | 93.24 | 94.475 | 92.98 | 73,658 |
| Apr 09 2024 | 94.43 | -0.14 | -0.15% | 95.40 | 95.55 | 93.95 | 254,984 |
| Apr 08 2024 | 94.57 | 0.91 | 0.97% | 94.24 | 94.74 | 93.988 | 355,391 |
| Apr 05 2024 | 93.66 | -0.14 | -0.15% | 93.32 | 93.83 | 93.02 | 109,065 |
| Apr 04 2024 | 93.80 | -1.58 | -1.66% | 95.78 | 95.99 | 93.80 | 111,928 |
| Apr 03 2024 | 95.38 | 0.77 | 0.81% | 94.58 | 95.84 | 94.58 | 81,409 |
| Apr 02 2024 | 94.615 | -0.79 | -0.82% | 94.682 | 95.07 | 94.24 | 62,672 |
| Apr 01 2024 | 95.40 | -0.03 | -0.03% | 95.50 | 96.0175 | 94.89 | 66,959 |
| Mar 28 2024 | 95.43 | -0.81 | -0.84% | 95.62 | 96.025 | 95.30 | 79,893 |
| Mar 27 2024 | 96.24 | 1.61 | 1.70% | 95.2201 | 96.24 | 94.8901 | 231,882 |
| Mar 26 2024 | 94.63 | 0.29 | 0.31% | 95.21 | 95.54 | 94.51 | 157,975 |
| Mar 25 2024 | 94.34 | -0.48 | -0.51% | 94.42 | 95.16 | 94.20 | 93,137 |
| Mar 22 2024 | 94.82 | -0.20 | -0.21% | 94.46 | 95.13 | 94.25 | 78,057 |
| Mar 21 2024 | 95.02 | -1.99 | -2.05% | 94.66 | 95.14 | 94.29 | 103,731 |
| Mar 20 2024 | 97.01 | 2.83 | 3.00% | 95.77 | 97.01 | 94.58 | 140,311 |
| Mar 19 2024 | 94.18 | -5.58 | -5.59% | 93.98 | 94.3755 | 92.83 | 229,959 |
| Mar 18 2024 | 99.76 | -1.03 | -1.02% | 101.97 | 101.97 | 99.47 | 88,956 |
| Mar 15 2024 | 100.79 | 1.02 | 1.02% | 100.97 | 101.49 | 100.52 | 120,224 |
| Mar 14 2024 | 99.77 | -0.87 | -0.86% | 101.24 | 101.24 | 99.39 | 95,465 |
| Mar 13 2024 | 100.64 | 0.74 | 0.74% | 100.35 | 101.69 | 100.23 | 142,004 |
| Mar 12 2024 | 99.90 | 1.38 | 1.40% | 98.98 | 100.00 | 98.18 | 88,400 |
| Mar 11 2024 | 98.52 | -0.83 | -0.84% | 98.31 | 98.86 | 97.885 | 91,373 |
| Mar 08 2024 | 99.35 | -0.23 | -0.23% | 99.57 | 100.00 | 98.90 | 71,615 |
| Mar 07 2024 | 99.58 | 1.48 | 1.51% | 98.81 | 99.64 | 98.63 | 222,922 |
| Mar 06 2024 | 98.10 | 1.28 | 1.32% | 97.81 | 98.33 | 97.475 | 76,467 |
| Mar 05 2024 | 96.82 | -0.48 | -0.49% | 97.44 | 97.89 | 96.32 | 159,854 |
| Mar 04 2024 | 97.30 | -0.82 | -0.84% | 98.41 | 100.09 | 97.22 | 139,741 |
| Mar 01 2024 | 98.12 | -0.74 | -0.75% | 98.45 | 98.4501 | 97.80 | 122,323 |
| Feb 29 2024 | 98.86 | 1.61 | 1.66% | 98.99 | 99.175 | 98.54 | 187,270 |
| Feb 28 2024 | 97.25 | 1.42 | 1.48% | 96.95 | 97.67 | 96.93 | 95,340 |
| Feb 27 2024 | 95.83 | 0.90 | 0.95% | 95.31 | 95.99 | 95.24 | 111,765 |
| Feb 26 2024 | 94.93 | 0.17 | 0.18% | 94.55 | 95.11 | 94.34 | 791,965 |
| Feb 23 2024 | 94.76 | 1.53 | 1.64% | 94.37 | 94.90 | 94.37 | 84,103 |
| Feb 22 2024 | 93.23 | 1.39 | 1.51% | 92.75 | 93.35 | 92.70 | 164,386 |
| Feb 21 2024 | 91.84 | 0.74 | 0.81% | 91.53 | 91.868 | 91.21 | 90,866 |
| Feb 20 2024 | 91.10 | 0.39 | 0.43% | 91.37 | 91.575 | 90.94 | 94,899 |
| Feb 16 2024 | 90.71 | 0.61 | 0.68% | 90.50 | 91.25 | 90.28 | 88,640 |
| Feb 15 2024 | 90.10 | 1.27 | 1.43% | 89.84 | 90.20 | 89.47 | 314,626 |
| Feb 14 2024 | 88.83 | 1.38 | 1.58% | 87.41 | 88.83 | 87.41 | 306,718 |
| Feb 13 2024 | 87.45 | -1.59 | -1.79% | 87.98 | 88.21 | 86.94 | 101,310 |
| Feb 12 2024 | 89.04 | -0.71 | -0.79% | 89.10 | 90.00 | 88.68 | 87,250 |
| Feb 09 2024 | 89.75 | -2.03 | -2.21% | 89.00 | 89.99 | 88.13 | 133,139 |
| Feb 08 2024 | 91.775 | 0.79 | 0.86% | 92.52 | 93.18 | 91.40 | 79,535 |
| Feb 07 2024 | 90.99 | 0.64 | 0.71% | 91.15 | 91.32 | 90.11 | 103,759 |
| Feb 06 2024 | 90.35 | 1.77 | 2.00% | 88.59 | 90.50 | 88.59 | 110,995 |
| Feb 05 2024 | 88.58 | -1.67 | -1.85% | 88.815 | 88.96 | 88.06 | 124,284 |
| Feb 02 2024 | 90.25 | -0.83 | -0.91% | 90.17 | 90.25 | 89.52 | 116,193 |
| Feb 01 2024 | 91.08 | 1.58 | 1.77% | 89.60 | 91.19 | 89.41 | 116,093 |
| Jan 31 2024 | 89.50 | -2.30 | -2.51% | 91.67 | 91.72 | 89.43 | 173,887 |
| Jan 30 2024 | 91.80 | 0.66 | 0.72% | 91.75 | 91.97 | 91.42 | 122,091 |
| Jan 29 2024 | 91.14 | 0.09 | 0.10% | 90.32 | 91.25 | 89.91 | 73,362 |
| Jan 26 2024 | 91.05 | 0.23 | 0.25% | 91.12 | 91.3018 | 90.86 | 79,496 |
| Jan 25 2024 | 90.82 | 0.01 | 0.01% | 90.24 | 90.95 | 90.24 | 69,680 |
| Jan 24 2024 | 90.81 | 2.75 | 3.12% | 90.97 | 91.49 | 90.782 | 75,615 |
| Jan 23 2024 | 88.06 | -0.73 | -0.82% | 88.66 | 88.67 | 87.63 | 63,325 |
| Jan 22 2024 | 88.79 | 0.51 | 0.58% | 88.57 | 89.04 | 88.41 | 94,239 |
