SEGG(SEGG)
SEGG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $2.50 | $2.56 | $2.36 | $2.46 | 117,235 |
| 8/10/2026 | $2.50 | $2.81 | $2.28 | $2.50 | 652,900 |
| 8/7/2026 | $2.59 | $2.59 | $2.40 | $2.53 | 56,800 |
| 8/6/2026 | $2.59 | $2.69 | $2.55 | $2.59 | 51,582 |
| 8/5/2026 | $3.01 | $3.01 | $2.53 | $2.65 | 104,595 |
| 8/4/2026 | $2.84 | $3.05 | $2.60 | $3.02 | 151,848 |
| 8/3/2026 | $3.15 | $3.24 | $2.73 | $2.93 | 198,920 |
| 7/31/2026 | $3.29 | $3.50 | $3.08 | $3.43 | 136,268 |
| 7/30/2026 | $3.92 | $4.80 | $2.91 | $3.04 | 416,616 |
| 7/29/2026 | $4.08 | $4.25 | $3.85 | $3.92 | 85,862 |
| 7/28/2026 | $4.21 | $4.48 | $4.00 | $4.07 | 91,251 |
| 7/27/2026 | $4.37 | $4.48 | $4.14 | $4.40 | 63,213 |
| 7/24/2026 | $4.34 | $4.73 | $4.20 | $4.41 | 79,646 |
| 7/23/2026 | $4.55 | $4.62 | $4.06 | $4.26 | 76,686 |
| 7/22/2026 | $5.10 | $5.18 | $4.55 | $4.63 | 163,173 |
| 7/21/2026 | $5.30 | $5.74 | $5.08 | $5.17 | 52,443 |
| 7/20/2026 | $5.87 | $5.95 | $5.39 | $5.46 | 18,914 |
| 7/17/2026 | $5.40 | $5.87 | $5.12 | $5.87 | 43,001 |
| 7/16/2026 | $5.43 | $5.88 | $5.18 | $5.37 | 126,211 |
| 7/15/2026 | $5.44 | $5.60 | $5.22 | $5.53 | 20,001 |
| 7/14/2026 | $5.45 | $5.88 | $5.04 | $5.56 | 55,937 |
| 7/13/2026 | $5.34 | $5.92 | $5.18 | $5.75 | 658,314 |
| 7/10/2026 | $5.60 | $5.75 | $5.32 | $5.50 | 28,471 |
| 7/9/2026 | $5.65 | $5.86 | $5.25 | $5.77 | 19,614 |
| 7/8/2026 | $5.36 | $5.60 | $5.08 | $5.60 | 23,271 |
| 7/7/2026 | $5.53 | $5.74 | $4.51 | $5.27 | 189,415 |
| 7/6/2026 | $6.09 | $6.30 | $5.46 | $5.60 | 37,876 |
| 7/2/2026 | $6.38 | $6.86 | $5.99 | $6.16 | 23,684 |
| 7/1/2026 | $6.19 | $6.72 | $5.61 | $6.51 | 50,440 |
| 6/30/2026 | $6.16 | $6.51 | $6.02 | $6.51 | 21,873 |
| 6/29/2026 | $6.37 | $7.00 | $5.99 | $6.30 | 43,200 |
| 6/26/2026 | $6.00 | $6.63 | $5.95 | $6.37 | 94,533 |
| 6/25/2026 | $6.30 | $6.61 | $5.98 | $6.04 | 48,578 |
| 6/24/2026 | $5.89 | $7.63 | $5.78 | $6.40 | 202,200 |
| 6/23/2026 | $6.16 | $6.86 | $5.46 | $5.76 | 85,157 |
| 6/22/2026 | $7.21 | $7.35 | $6.30 | $6.35 | 158,906 |
| 6/18/2026 | $7.00 | $8.33 | $7.00 | $7.28 | 242,629 |
| 6/17/2026 | $8.05 | $8.47 | $7.21 | $7.35 | 176,557 |
| 6/16/2026 | $8.19 | $8.82 | $8.05 | $8.05 | 93,786 |
| 6/15/2026 | $8.26 | $8.89 | $7.56 | $8.61 | 153,603 |
| 6/12/2026 | $10.64 | $10.64 | $7.63 | $8.47 | 247,380 |
| 6/11/2026 | $10.22 | $11.13 | $9.31 | $10.71 | 281,060 |
| 6/10/2026 | $10.92 | $11.41 | $9.17 | $9.73 | 354,575 |
| 6/9/2026 | $11.62 | $12.60 | $9.73 | $12.25 | 327,229 |
| 6/8/2026 | $11.90 | $11.90 | $10.29 | $11.69 | 170,592 |
| 6/5/2026 | $12.32 | $12.88 | $10.57 | $11.55 | 291,732 |
| 6/4/2026 | $12.81 | $14.35 | $12.32 | $12.32 | 204,235 |
| 6/3/2026 | $12.53 | $13.44 | $11.20 | $12.67 | 289,845 |
| 6/2/2026 | $11.97 | $12.46 | $11.34 | $12.18 | 79,014 |
| 6/1/2026 | $12.67 | $13.72 | $11.34 | $11.90 | 263,871 |
| 5/29/2026 | $11.62 | $12.46 | $10.29 | $11.83 | 135,890 |
| 5/28/2026 | $10.50 | $11.69 | $10.43 | $11.48 | 132,293 |
| 5/27/2026 | $11.69 | $11.83 | $10.22 | $10.99 | 192,491 |
| 5/26/2026 | $12.95 | $13.09 | $9.45 | $9.80 | 374,043 |
| 5/22/2026 | $14.00 | $14.56 | $12.81 | $13.37 | 184,071 |
| 5/21/2026 | $14.56 | $15.68 | $13.58 | $14.14 | 161,317 |
| 5/20/2026 | $14.00 | $15.33 | $12.32 | $14.56 | 287,732 |
| 5/19/2026 | $16.80 | $17.99 | $14.77 | $15.12 | 455,071 |
| 5/18/2026 | $13.23 | $18.06 | $13.16 | $16.80 | 925,349 |
| 5/15/2026 | $9.94 | $14.56 | $9.66 | $13.09 | 741,247 |
| 5/14/2026 | $9.24 | $10.78 | $8.61 | $10.57 | 289,300 |