Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SEGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.95 | -0.07 | -1.43% | 4.966 | 4.992 | 4.9433 | 16,479 |
| May 30 2024 | 5.022 | -0.02 | -0.32% | 5.022 | 5.022 | 5.022 | 909 |
| May 29 2024 | 5.038 | -0.06 | -1.22% | 5.045 | 5.054 | 5.0255 | 19,370 |
| May 28 2024 | 5.10 | -0.01 | -0.23% | 5.129 | 5.1545 | 5.091 | 973 |
| May 24 2024 | 5.112 | -0.02 | -0.43% | 5.104 | 5.127 | 5.093 | 199 |
| May 23 2024 | 5.134 | -0.01 | -0.17% | 5.154 | 5.1735 | 5.1185 | 1,153 |
| May 22 2024 | 5.143 | -0.02 | -0.44% | 5.162 | 5.177 | 5.138 | 2,429 |
| May 21 2024 | 5.1655 | -0.04 | -0.78% | 5.164 | 5.1795 | 5.035 | 37,502 |
| May 20 2024 | 5.206 | -0.02 | -0.30% | 5.209 | 5.2125 | 5.179 | 2,250 |
| May 17 2024 | 5.2215 | 0.01 | 0.25% | 5.2215 | 5.2215 | 5.2215 | 502 |
| May 16 2024 | 5.2085 | 0.02 | 0.37% | 5.2085 | 5.2085 | 5.2085 | 192 |
| May 15 2024 | 5.1895 | 0.02 | 0.41% | 5.1895 | 5.1895 | 5.1895 | 550 |
| May 14 2024 | 5.1685 | 0.01 | 0.17% | 5.156 | 5.187 | 5.026 | 4,572 |
| May 13 2024 | 5.1595 | 0.02 | 0.37% | 5.151 | 5.1685 | 5.1405 | 4,157 |
| May 10 2024 | 5.1405 | 0.02 | 0.36% | 5.143 | 5.143 | 5.1385 | 4,123 |
| May 09 2024 | 5.122 | 0.00 | 0.04% | 5.122 | 5.122 | 5.122 | 12,902 |
| May 08 2024 | 5.12 | 0.01 | 0.15% | 5.12 | 5.1305 | 5.095 | 11,627 |
| May 07 2024 | 5.1125 | 0.00 | 0.02% | 5.107 | 5.1145 | 5.0865 | 1,914 |
| May 03 2024 | 5.1115 | 0.04 | 0.85% | 5.1115 | 5.1115 | 5.1115 | 1,166 |
| May 02 2024 | 5.0685 | 0.08 | 1.59% | 5.034 | 5.08 | 4.9295 | 10,366 |
| May 01 2024 | 4.9893 | -0.01 | -0.14% | 4.972 | 5.0038 | 4.9635 | 50,183 |
| Apr 30 2024 | 4.996 | -0.02 | -0.31% | 5.02 | 5.023 | 4.9873 | 2,447 |
| Apr 29 2024 | 5.0115 | 0.02 | 0.31% | 5.02 | 5.02 | 5.0063 | 16,697 |
| Apr 26 2024 | 4.996 | 0.08 | 1.70% | 4.963 | 5.0105 | 4.859 | 5,063 |
| Apr 25 2024 | 4.9123 | -0.03 | -0.53% | 4.928 | 4.9582 | 4.8258 | 2,824 |
| Apr 24 2024 | 4.9385 | 0.02 | 0.40% | 4.967 | 4.988 | 4.8332 | 818 |
| Apr 23 2024 | 4.919 | 0.02 | 0.45% | 4.9265 | 4.962 | 4.8995 | 51,667 |
| Apr 22 2024 | 4.897 | 0.05 | 1.09% | 4.886 | 4.9502 | 4.8088 | 82,583 |
| Apr 19 2024 | 4.844 | -0.02 | -0.38% | 4.804 | 4.8508 | 4.791 | 464 |
| Apr 18 2024 | 4.8625 | 0.04 | 0.80% | 4.891 | 4.891 | 4.789 | 10,033 |
| Apr 17 2024 | 4.824 | -0.01 | -0.17% | 4.829 | 4.85 | 4.8215 | 4,290 |
| Apr 16 2024 | 4.832 | -0.09 | -1.79% | 4.832 | 4.832 | 4.832 | 6,167 |
| Apr 15 2024 | 4.9203 | -0.02 | -0.45% | 4.9505 | 4.954 | 4.9128 | 8,039 |
| Apr 12 2024 | 4.9425 | -0.05 | -0.95% | 4.9865 | 4.9965 | 4.8438 | 10,777 |
| Apr 11 2024 | 4.99 | 0.03 | 0.56% | 4.998 | 5.0025 | 4.8555 | 1,927 |
| Apr 10 2024 | 4.962 | -0.02 | -0.38% | 5.007 | 5.015 | 4.8555 | 4,826 |
| Apr 09 2024 | 4.9807 | 0.01 | 0.17% | 4.9825 | 4.9938 | 4.9665 | 4,281 |
| Apr 08 2024 | 4.9725 | 0.03 | 0.65% | 4.9595 | 4.9807 | 4.9395 | 1,192 |
| Apr 05 2024 | 4.9405 | -0.04 | -0.76% | 4.9305 | 4.9575 | 4.825 | 5,301 |
| Apr 04 2024 | 4.9785 | 0.03 | 0.60% | 4.9785 | 4.9785 | 4.9785 | 874 |
| Apr 03 2024 | 4.9488 | -0.02 | -0.42% | 4.946 | 4.9685 | 4.8388 | 5,995 |
| Apr 02 2024 | 4.9698 | 0.05 | 1.02% | 4.9975 | 4.9975 | 4.9615 | 63,274 |
| Mar 28 2024 | 4.9197 | 0.03 | 0.58% | 4.9175 | 4.934 | 4.8973 | 3,514 |
| Mar 27 2024 | 4.8915 | 0.00 | -0.06% | 4.896 | 4.903 | 4.882 | 4,889 |
| Mar 26 2024 | 4.8945 | 0.01 | 0.13% | 4.901 | 4.9568 | 4.865 | 6,697 |
| Mar 25 2024 | 4.888 | -0.01 | -0.27% | 4.911 | 4.911 | 4.8708 | 9,687 |
| Mar 22 2024 | 4.901 | -0.02 | -0.40% | 4.921 | 4.9262 | 4.891 | 16,317 |
| Mar 21 2024 | 4.9208 | 0.08 | 1.72% | 4.9105 | 4.9268 | 4.7698 | 4,880 |
| Mar 20 2024 | 4.8378 | 0.01 | 0.30% | 4.823 | 4.8563 | 4.738 | 60,473 |
| Mar 19 2024 | 4.8233 | -0.02 | -0.50% | 4.8315 | 4.836 | 4.803 | 1,770 |
| Mar 18 2024 | 4.8475 | 0.01 | 0.29% | 4.8515 | 4.8708 | 4.8415 | 3,331 |
| Mar 15 2024 | 4.8332 | -0.02 | -0.51% | 4.8332 | 4.8332 | 4.8332 | 17,797 |
| Mar 14 2024 | 4.858 | 0.00 | 0.05% | 4.8675 | 4.8763 | 4.8448 | 2,267 |
| Mar 13 2024 | 4.8555 | -0.03 | -0.51% | 4.8555 | 4.8555 | 4.8555 | 13,320 |
| Mar 12 2024 | 4.8805 | 0.05 | 1.01% | 4.877 | 4.8945 | 4.7547 | 3,272 |
| Mar 11 2024 | 4.8318 | 0.03 | 0.69% | 4.8305 | 4.8358 | 4.8183 | 4,585 |
| Mar 08 2024 | 4.7988 | -0.02 | -0.35% | 4.7988 | 4.7988 | 4.7988 | 28,708 |
| Mar 07 2024 | 4.8158 | 0.00 | -0.02% | 4.80 | 4.8183 | 4.786 | 330 |
| Mar 06 2024 | 4.8168 | 0.06 | 1.34% | 4.773 | 4.83 | 4.773 | 156,155 |
| Mar 05 2024 | 4.753 | -0.04 | -0.84% | 4.775 | 4.7753 | 4.7475 | 5,875 |
| Mar 04 2024 | 4.7935 | -0.03 | -0.53% | 4.814 | 4.8293 | 4.7363 | 3,472 |
