Free Trial

SEGRO (SEGXF) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free SEGXF Stock Alerts
$10.85
+0.05 (+0.46%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

SEGRO Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-1.36%
3 Month
Performance
N/A
6 Month
Performance
+13.02%
Year-To-Date
Performance
N/A
1 Year
Performance
+7.21%
Receive SEGXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SEGRO and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

SEGXF Stock Chart for Saturday, May, 4, 2024

SEGXF Chart by TradingView

SEGRO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$10.80$10.85
+0.46%		$10.85$10.852,700 shs$13.12 billion
05/02/2024$10.10$10.80
+6.93%		$10.80$10.80840 shs$13.06 billion
04/26/2024$10.07$10.10
+0.30%		$10.26$10.10383 shs$12.21 billion
04/25/2024$10.50$10.07
-4.09%		$10.48$10.073,500 shs$12.18 billion
04/18/2024$10.50$10.50$10.50$10.5035 shs$12.70 billion
04/17/2024$10.50$10.50$10.50$10.5035 shs$12.70 billion
04/16/2024$10.60$10.50
-0.94%		$10.50$10.501,000 shs$12.70 billion
04/15/2024$11.08$10.60
-4.33%		$10.60$10.60851 shs$12.82 billion
04/12/2024$11.12$11.08
-0.36%		$11.08$11.08281 shs$13.40 billion
04/11/2024$11.00$11.12
+1.09%		$11.12$11.12183 shs$13.45 billion
04/10/2024$11.12$11.00
-1.08%		$11.00$11.00109 shs$13.30 billion
04/09/2024$11.00$11.12
+1.09%		$11.12$11.12183 shs$13.45 billion
04/05/2024$11.00$10.70
-2.73%		$10.70$10.703,469 shs$12.94 billion
04/04/2024$10.97$11.00
+0.27%		$11.00$11.00109 shs$13.30 billion
04/03/2024$11.74$10.97
-6.56%		$10.97$10.652,529 shs$13.27 billion
04/02/2024$11.74$11.74$11.74$11.74111 shs$14.20 billion
04/01/2024$10.84$11.74
+8.30%		$11.74$11.74111 shs$14.20 billion
03/29/2024$10.84$10.84$10.84$10.84206 shs$13.11 billion
03/28/2024$11.05$10.84
-1.90%		$10.84$10.84206 shs$13.11 billion
03/27/2024$11.38$11.05
-2.90%		$11.25$11.052,253 shs$13.36 billion
03/26/2024$11.21$11.38
+1.52%		$11.38$11.38245 shs$13.76 billion
03/22/2024$11.21$11.21
+0.04%		$11.21$11.211,614 shs$13.56 billion
03/21/2024$10.73$11.21
+4.43%		$11.21$10.7712,596 shs$13.55 billion
03/20/2024$10.75$10.73
-0.19%		$10.73$10.732,476 shs$12.98 billion
03/19/2024$11.37$10.75
-5.45%		$10.75$10.7521,629 shs$13.00 billion
03/18/2024$11.37$11.37$11.37$11.378,980 shs$13.75 billion
03/15/2024$11.37$11.37$11.37$11.37497 shs$13.75 billion
03/13/2024$11.37$11.37$11.70$11.37497 shs$13.75 billion
03/12/2024$11.00$11.37
+3.36%		$11.70$11.37497 shs$13.75 billion
03/04/2024$10.67$11.00
+3.07%		$11.04$11.001,231 shs$13.30 billion
03/01/2024$10.67$10.67$10.67$10.642,314 shs$12.91 billion
02/29/2024$10.37$10.67
+2.91%		$10.67$10.642,314 shs$12.91 billion
02/28/2024$10.95$10.37
-5.25%		$10.70$10.379,362 shs$12.54 billion
02/27/2024$10.95$10.95$10.95$10.951,450 shs$13.24 billion
02/21/2024$11.08$10.95
-1.22%		$10.95$10.94522 shs$13.24 billion
02/20/2024$9.92$11.08
+11.69%		$11.08$10.992,306 shs$13.40 billion
02/19/2024$9.92$9.92$9.92$9.9211 shs$12.00 billion
02/16/2024$9.92$9.92$9.92$9.92235 shs$12.00 billion
02/15/2024$9.92$9.92$9.92$9.92235 shs$12.00 billion
02/14/2024$9.95$9.92
-0.30%		$9.92$9.92235 shs$12.00 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
02/13/2024$10.70$9.95
-7.01%		$9.95$9.95672 shs$12.03 billion
02/12/2024$10.61$10.70
+0.85%		$10.70$10.70113 shs$12.94 billion
02/09/2024$10.71$10.61
-0.89%		$10.61$10.611,139 shs$12.83 billion
02/08/2024$11.05$10.71
-3.12%		$10.71$10.452,230 shs$12.95 billion
02/06/2024$11.05$11.05$11.05$11.05109 shs$13.36 billion

Related Companies:
This page (OTCMKTS:SEGXF) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry