SEGRO (SEGXF)
OTC: SEGXF
· Real-Time Price · USD
9.00
-0.22 (-2.39%)
At close: Jul 08, 2025, 9:37 AM
8.68
-3.56%
After-hours: Sep 15, 2025, 08:00 PM EDT
SEGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.99 | 8.99 | 8.68 | 8.68 | 8.68 | 2.12% | 4,507 |
| Sep 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% | 600 |
| Sep 12, 2025 | 8.50 | 8.50 | 8.35 | 8.36 | 8.36 | -1.88% | 3,200 |
| Sep 11, 2025 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | -1.96% | 800 |
| Sep 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.00% | 0 |
| Sep 9, 2025 | 8.71 | 8.90 | 8.69 | 8.69 | 8.69 | 0.93% | 2,840 |
| Sep 8, 2025 | 8.57 | 8.61 | 8.50 | 8.61 | 8.61 | 5.26% | 4,500 |
| Sep 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0 |
| Sep 4, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0 |
| Sep 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0 |
| Sep 2, 2025 | 8.53 | 8.53 | 8.18 | 8.18 | 8.18 | -5.98% | 2,500 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | 300 |
| Aug 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | 500 |
| Aug 27, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 0.58% | 4,004 |
| Aug 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1,802 |
| Aug 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0 |
| Aug 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.80% | 524 |
| Aug 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 6.30% | 2,348 |
| Aug 19, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.00% | 0 |