SEGRO (SEGXF)
OTC: SEGXF
· Real-Time Price · USD
8.90
0.15 (1.71%)
At close: Oct 09, 2025, 2:16 PM
8.75
-1.69%
Pre-market: Oct 09, 2025, 10:41 AM EDT
SEGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.90 | 9.02 | 8.75 | 8.75 | 8.75 | -3.85% | 4,198 |
| Oct 7, 2025 | 9.15 | 9.35 | 9.10 | 9.10 | 9.10 | -0.33% | 2,300 |
| Oct 6, 2025 | 8.97 | 9.15 | 8.97 | 9.13 | 9.13 | 2.13% | 4,900 |
| Oct 3, 2025 | 8.94 | 8.97 | 8.94 | 8.94 | 8.94 | 0.34% | 1,100 |
| Oct 2, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.00% | 0 |
| Oct 1, 2025 | 8.93 | 8.93 | 8.91 | 8.91 | 8.91 | 0.56% | 2,610 |
| Sep 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% | 1,500 |
| Sep 29, 2025 | 8.90 | 8.96 | 8.83 | 8.83 | 8.83 | 0.11% | 4,300 |
| Sep 26, 2025 | 8.82 | 8.84 | 8.82 | 8.82 | 8.82 | 1.61% | 19,336 |
| Sep 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% | 1,500 |
| Sep 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.00% | 0 |
| Sep 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.00% | 0 |
| Sep 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.00% | 0 |
| Sep 19, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.00% | 0 |
| Sep 18, 2025 | 9.16 | 9.16 | 8.61 | 8.61 | 8.61 | -4.33% | 3,100 |
| Sep 17, 2025 | 9.23 | 9.23 | 9.00 | 9.00 | 9.00 | 3.69% | 6,100 |
| 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 |
Page 1 of 136