SI(SI)
SI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $17.75 | $18.64 | $17.75 | $18.13 | 91,000 |
| 10/8/2026 | $18.70 | $19.02 | $17.80 | $17.89 | 100,910 |
| 10/7/2026 | $19.27 | $19.33 | $18.50 | $18.71 | 81,800 |
| 10/6/2026 | $19.56 | $19.91 | $19.03 | $19.14 | 127,000 |
| 10/5/2026 | $18.81 | $20.03 | $18.74 | $19.60 | 148,100 |
| 10/2/2026 | $18.89 | $19.49 | $18.55 | $19.01 | 144,400 |
| 10/1/2026 | $18.90 | $19.60 | $18.45 | $18.75 | 213,400 |
| 9/30/2026 | $18.84 | $19.50 | $18.44 | $18.90 | 191,200 |
| 9/29/2026 | $17.80 | $18.99 | $17.78 | $18.79 | 162,235 |
| 9/28/2026 | $16.95 | $18.32 | $16.56 | $17.95 | 155,210 |
| 9/25/2026 | $17.08 | $17.43 | $16.81 | $16.99 | 77,100 |
| 9/24/2026 | $17.21 | $17.40 | $16.82 | $17.01 | 79,900 |
| 9/23/2026 | $17.64 | $18.05 | $17.00 | $17.37 | 97,905 |
| 9/22/2026 | $17.44 | $18.17 | $17.26 | $17.61 | 108,086 |
| 9/21/2026 | $18.42 | $18.69 | $17.09 | $17.52 | 61,428 |
| 9/18/2026 | $17.78 | $18.66 | $17.63 | $18.16 | 622,100 |
| 9/17/2026 | $18.07 | $18.33 | $17.37 | $17.80 | 155,709 |
| 9/16/2026 | $17.95 | $18.33 | $17.75 | $17.89 | 84,749 |
| 9/15/2026 | $17.78 | $18.28 | $17.58 | $17.95 | 92,338 |
| 9/14/2026 | $18.59 | $19.23 | $18.22 | $18.35 | 91,228 |
| 9/11/2026 | $19.53 | $19.69 | $18.37 | $18.53 | 123,516 |
| 9/10/2026 | $19.64 | $20.45 | $19.09 | $19.11 | 79,913 |
| 9/9/2026 | $19.90 | $20.29 | $19.52 | $19.64 | 102,535 |
| 9/8/2026 | $20.22 | $20.41 | $19.66 | $19.99 | 98,800 |
| 9/4/2026 | $20.28 | $20.84 | $19.87 | $20.32 | 79,020 |
| 9/3/2026 | $20.77 | $21.17 | $20.27 | $20.39 | 42,800 |
| 9/2/2026 | $20.99 | $22.00 | $20.54 | $20.64 | 92,800 |
| 9/1/2026 | $21.18 | $21.30 | $19.86 | $20.54 | 91,300 |
| 8/31/2026 | $20.98 | $21.15 | $20.26 | $20.96 | 53,200 |
| 8/28/2026 | $21.34 | $22.00 | $21.05 | $21.16 | 52,000 |
| 8/27/2026 | $21.97 | $22.39 | $21.17 | $21.27 | 100,902 |
| 8/26/2026 | $22.05 | $22.85 | $21.46 | $22.43 | 121,903 |
| 8/25/2026 | $22.31 | $22.32 | $21.40 | $22.32 | 96,800 |
| 8/24/2026 | $22.19 | $22.71 | $21.72 | $22.22 | 75,100 |
| 8/21/2026 | $22.09 | $22.78 | $21.88 | $22.06 | 106,201 |
| 8/20/2026 | $22.88 | $22.88 | $21.60 | $22.10 | 96,500 |
| 8/19/2026 | $21.21 | $23.32 | $20.71 | $23.26 | 228,919 |
| 8/18/2026 | $19.97 | $21.62 | $19.97 | $21.13 | 127,645 |
| 8/17/2026 | $20.70 | $20.71 | $19.50 | $19.92 | 82,900 |
| 8/14/2026 | $19.19 | $21.02 | $18.88 | $20.73 | 249,800 |
| 8/13/2026 | $19.65 | $19.98 | $19.16 | $19.23 | 86,900 |
| 8/12/2026 | $19.57 | $19.63 | $18.65 | $19.34 | 103,100 |
| 8/11/2026 | $20.85 | $21.32 | $19.48 | $19.63 | 154,662 |
| 8/10/2026 | $20.38 | $21.28 | $19.76 | $20.75 | 149,040 |
| 8/7/2026 | $22.88 | $22.88 | $18.77 | $20.59 | 286,900 |
| 8/6/2026 | $22.25 | $23.16 | $22.05 | $22.43 | 40,406 |
| 8/5/2026 | $23.00 | $23.00 | $22.27 | $22.60 | 54,863 |
| 8/4/2026 | $22.13 | $23.07 | $22.13 | $22.69 | 178,900 |
| 8/3/2026 | $22.81 | $23.30 | $22.35 | $22.38 | 65,637 |
| 7/31/2026 | $23.00 | $23.25 | $22.44 | $22.74 | 79,200 |
| 7/30/2026 | $23.35 | $23.93 | $22.73 | $23.19 | 112,308 |
| 7/29/2026 | $23.90 | $24.60 | $23.07 | $23.72 | 167,400 |
| 7/28/2026 | $21.64 | $24.54 | $21.09 | $24.25 | 144,302 |
| 7/27/2026 | $20.47 | $21.18 | $20.24 | $20.96 | 51,600 |
| 7/24/2026 | $20.60 | $20.61 | $20.15 | $20.41 | 43,500 |
| 7/23/2026 | $19.97 | $20.51 | $19.51 | $20.30 | 66,800 |
| 7/22/2026 | $20.69 | $20.75 | $19.97 | $20.31 | 77,349 |
| 7/21/2026 | $20.68 | $21.90 | $20.40 | $20.80 | 111,106 |
| 7/20/2026 | $21.27 | $21.66 | $20.74 | $20.99 | 57,834 |
| 7/17/2026 | $22.31 | $22.92 | $21.48 | $21.59 | 80,543 |
| 7/16/2026 | $22.11 | $23.00 | $22.11 | $22.53 | 91,500 |
| 7/15/2026 | $21.40 | $22.89 | $21.15 | $21.82 | 69,900 |
| 7/14/2026 | $22.76 | $22.88 | $21.31 | $21.59 | 79,300 |
| 7/13/2026 | $20.03 | $22.53 | $19.83 | $22.38 | 173,163 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
