SEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.14	18.36	17.96	18.13	-	-0.14%	46,483
Jun 26, 2025	18.11	18.28	17.57	18.15	18.15	0.89%	102,626
Jun 25, 2025	19.21	19.33	17.83	17.99	17.99	-5.37%	152,481
Jun 24, 2025	19.50	19.54	19.01	19.01	19.01	-1.96%	98,419
Jun 23, 2025	19.36	19.56	18.56	19.39	19.39	-0.36%	156,026
Jun 20, 2025	19.66	19.84	18.80	19.46	19.46	-0.46%	103,931
Jun 18, 2025	19.55	19.84	19.36	19.55	19.55	-0.10%	46,934
Jun 17, 2025	19.75	20.00	19.26	19.57	19.57	-1.26%	71,848
Jun 16, 2025	19.78	20.48	19.62	19.82	19.82	1.33%	73,571
Jun 13, 2025	20.02	20.80	19.44	19.56	19.56	-4.12%	50,919
Jun 12, 2025	20.63	20.67	20.26	20.40	20.40	-1.26%	48,680
Jun 11, 2025	20.50	20.98	20.50	20.66	20.66	0.39%	67,881
Jun 10, 2025	20.12	20.80	20.03	20.58	20.58	2.03%	54,845
Jun 9, 2025	20.59	20.61	20.05	20.17	20.17	-1.90%	68,336
Jun 6, 2025	20.30	20.80	20.06	20.56	20.56	2.34%	113,344
Jun 5, 2025	20.45	20.71	20.01	20.09	20.09	-0.89%	59,674
Jun 4, 2025	20.15	20.30	19.94	20.27	20.27	2.06%	40,941
Jun 3, 2025	19.89	20.30	19.81	19.86	19.86	0.05%	66,383
Jun 2, 2025	19.68	19.98	19.52	19.85	19.85	1.59%	58,220
May 30, 2025	20.18	20.24	19.37	19.54	19.54	-2.93%	86,345
May 29, 2025	20.04	20.49	19.42	20.13	20.13	1.31%	101,581
May 28, 2025	19.69	20.58	19.58	19.87	19.87	2.11%	137,109
May 27, 2025	18.33	19.74	18.33	19.46	19.46	7.34%	147,528
May 23, 2025	17.42	18.25	17.28	18.13	18.13	2.84%	103,288
May 22, 2025	17.46	17.84	17.37	17.63	17.63	0.11%	66,561
May 21, 2025	18.03	18.19	17.55	17.61	17.61	-3.40%	116,665
May 20, 2025	18.46	18.49	18.08	18.23	18.23	-0.11%	53,078
May 19, 2025	18.25	18.34	18.04	18.25	18.25	-1.56%	77,675
May 16, 2025	18.90	18.98	18.54	18.54	18.54	-1.90%	58,615
May 15, 2025	19.15	19.49	18.90	18.90	18.90	-1.82%	66,669
May 14, 2025	19.52	19.90	19.13	19.25	19.25	-0.98%	45,895
May 13, 2025	19.11	19.93	19.11	19.44	19.44	1.09%	67,671
May 12, 2025	20.09	20.14	19.17	19.23	19.23	0.63%	104,415
May 9, 2025	19.90	20.06	19.11	19.11	19.11	-3.44%	93,192
May 8, 2025	19.23	20.26	18.98	19.79	19.79	5.10%	87,817
May 7, 2025	19.34	19.34	18.71	18.83	18.83	-1.77%	62,259
May 6, 2025	19.43	19.54	18.82	19.17	19.17	-2.39%	53,494
May 5, 2025	19.52	19.96	19.40	19.64	19.64	-1.36%	47,774
May 2, 2025	19.60	20.08	19.53	19.91	19.91	2.15%	56,571
May 1, 2025	19.28	19.64	18.79	19.49	19.49	1.78%	48,345
Apr 30, 2025	19.34	19.59	19.05	19.15	19.15	-2.49%	46,057
Apr 29, 2025	19.15	19.69	18.98	19.64	19.64	3.15%	52,041
Apr 28, 2025	18.98	19.66	18.63	19.04	19.04	0.05%	61,371
Apr 25, 2025	18.52	19.25	18.52	19.03	19.03	1.87%	44,516
Apr 24, 2025	18.13	18.68	18.00	18.68	18.68	2.86%	69,779
Apr 23, 2025	19.35	19.83	18.16	18.16	18.16	-4.42%	109,704
Apr 22, 2025	19.70	19.71	19.00	19.00	19.00	-2.01%	49,972
Apr 21, 2025	18.37	19.68	18.06	19.39	19.39	4.98%	241,348
Apr 17, 2025	18.05	18.72	18.05	18.47	18.47	3.07%	45,179
Apr 16, 2025	18.91	19.20	17.70	17.92	17.92	-5.24%	56,661