SEGXF | Segro (REIT) | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Segro (REIT) (SEGXF)

OTC

$12.46-$0.19 (-1.50%)

Price as of Sep 11, 2026

N/A
Market Cap
55.40%
1-Year Change
REIT - Industrial
Industry

1 Month
-1.89%

Low Price$12.46

High Price$13.25
3 Months
+22.15%

Low Price$9.55

High Price$13.25
1 Year
+55.40%

Low Price$8.15

High Price$13.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.85	12.85	12.46	12.46	-1.50%	2,588
09/10/2026	12.65	12.65	12.65	12.65	+0.64%	200
09/09/2026	12.63	12.63	12.15	12.57	-1.97%	911
09/08/2026	12.82	12.83	12.82	12.82	-2.19%	6,373
09/04/2026	13.11	13.11	13.11	13.11	+2.42%	121
09/03/2026	12.80	12.80	12.80	12.80	-0.16%	2,662
09/02/2026	12.65	12.82	12.65	12.82	-0.23%	433
09/01/2026	12.70	12.85	12.67	12.85	-0.39%	705
08/31/2026	12.90	12.90	12.90	12.90	-0.77%	168
08/28/2026	13.00	13.00	13.00	13.00	-0.04%	518
08/27/2026	13.31	13.31	13.01	13.01	-1.81%	886
08/26/2026	13.00	13.25	13.00	13.25	+1.83%	1,175
08/25/2026	13.21	13.21	12.62	13.01	-0.41%	2,316
08/24/2026	13.08	13.08	13.06	13.06	+3.10%	804
08/21/2026	12.67	12.67	12.67	12.67	-1.00%	120
08/20/2026	13.04	13.04	12.80	12.80	+0.28%	3,049
08/19/2026	12.75	13.04	12.54	12.76	+0.51%	810
08/18/2026	12.70	13.04	12.61	12.70	+0.77%	903
08/17/2026	13.04	13.04	12.60	12.60	-0.61%	435
08/13/2026	13.00	13.00	12.68	12.68	+1.00%	1,995
08/12/2026	12.70	12.70	12.55	12.55	-1.18%	8,977
08/11/2026	12.83	12.85	12.70	12.70	+2.34%	12,180
08/10/2026	12.60	12.85	12.41	12.41	-3.42%	14,700
08/07/2026	12.90	12.90	12.80	12.85	+0.68%	712
08/07/2026	$0.14 Dividend
08/06/2026	12.76	12.76	12.76	12.76	-0.15%	6,645
08/05/2026	12.63	12.91	12.39	12.78	-1.00%	174,234
08/04/2026	12.76	13.03	12.37	12.91	+0.81%	15,736
08/03/2026	12.81	12.81	12.81	12.81	+3.56%	101
07/31/2026	13.07	13.07	12.37	12.37	-3.82%	3,695
07/30/2026	12.90	12.90	12.54	12.86	+1.81%	2,003
07/28/2026	12.22	13.07	12.22	12.63	-0.19%	2,802
07/27/2026	12.75	12.76	12.65	12.65	-3.18%	1,093
07/24/2026	12.86	13.07	12.86	13.07	+5.68%	2,875
07/23/2026	12.66	12.69	12.12	12.37	+2.63%	7,881
07/22/2026	11.54	12.05	11.48	12.05	+6.23%	3,723
07/21/2026	11.58	11.58	11.34	11.34	-2.40%	3,713
07/20/2026	11.95	11.98	11.62	11.62	-2.75%	3,984
07/17/2026	12.01	12.01	11.61	11.95	+3.04%	942
07/16/2026	11.68	11.68	11.60	11.60	+2.61%	142,023
07/15/2026	11.30	11.30	11.30	11.30	+0.22%	255
07/14/2026	11.68	11.68	11.28	11.28	-1.55%	270
07/13/2026	11.46	11.46	11.46	11.46	-1.36%	704
07/10/2026	11.62	11.62	11.62	11.62	-0.49%	4,002
07/09/2026	11.67	11.67	11.67	11.67	+1.89%	431
07/08/2026	11.66	11.66	11.46	11.46	+0.04%	540
07/07/2026	11.87	11.87	11.45	11.45	+0.65%	300
07/02/2026	12.45	12.45	11.38	11.38	+3.05%	535
07/01/2026	11.04	11.04	11.04	11.04	-7.75%	308
06/30/2026	11.38	11.97	11.38	11.97	+3.85%	1,400
06/29/2026	11.53	11.53	11.53	11.53	-0.85%	5,779
06/26/2026	11.58	11.63	11.58	11.63	+2.17%	800
06/25/2026	11.07	11.38	11.07	11.38	+0.21%	2,053
06/24/2026	11.33	11.48	11.23	11.35	+10.66%	2,935
06/18/2026	10.26	10.26	10.26	10.26	+7.46%	522
06/15/2026	10.05	10.05	9.55	9.55	-6.40%	819
06/11/2026	10.20	10.20	10.20	10.20	+6.95%	351
06/09/2026	9.52	9.54	9.52	9.54	-3.70%	572
06/01/2026	9.90	9.90	9.90	9.90	0.00%	307
05/28/2026	9.90	9.90	9.90	9.90	+6.49%	136
05/22/2026	9.30	9.30	9.30	9.30	0.00%	130
05/21/2026	9.30	9.30	9.30	9.30	-1.16%	302
05/13/2026	9.72	9.72	9.41	9.41	+1.28%	329
05/12/2026	9.52	9.52	9.29	9.29	+1.73%	2,322
05/11/2026	9.79	9.79	9.13	9.13	-9.15%	1,881
05/08/2026	10.05	10.05	10.05	10.05	+8.66%	207
05/06/2026	9.98	9.98	9.25	9.25	+0.86%	2,480
05/05/2026	9.17	9.17	9.17	9.17	-6.93%	1,351
05/04/2026	9.85	9.85	9.85	9.85	+9.45%	400
04/30/2026	9.00	9.00	9.00	9.00	-4.34%	1,626
04/29/2026	9.23	9.41	9.23	9.41	+1.96%	2,945
04/28/2026	8.82	9.23	8.82	9.23	-2.81%	2,603
04/27/2026	9.40	9.68	9.40	9.50	-0.78%	3,025
04/23/2026	9.57	9.57	9.57	9.57	-0.76%	328
04/21/2026	9.65	9.65	9.65	9.65	-1.73%	270
04/20/2026	9.89	9.90	9.72	9.82	+6.12%	1,135
04/16/2026	9.64	9.64	9.25	9.25	-7.43%	595
04/15/2026	9.85	9.99	9.01	9.99	+1.71%	1,516
04/14/2026	9.50	9.82	9.50	9.82	+5.19%	1,366
04/13/2026	9.34	9.34	9.34	9.34	+1.67%	520
04/09/2026	9.19	9.19	9.19	9.19	-4.87%	340
04/08/2026	9.71	9.71	9.66	9.66	+10.66%	305
04/06/2026	8.73	8.73	8.73	8.73	+2.56%	1,500
03/31/2026	8.51	8.51	8.51	8.51	0.00%	27,111
03/30/2026	8.42	8.94	8.42	8.51	-4.12%	2,846
03/27/2026	8.11	8.89	8.11	8.88	-0.50%	4,058
03/27/2026	$0.29 Dividend
03/26/2026	8.81	8.92	8.81	8.92	-2.72%	1,200
03/25/2026	8.55	9.17	8.55	9.17	-0.42%	1,100
03/24/2026	9.03	9.21	8.81	9.21	+3.56%	1,621
03/23/2026	9.23	9.23	8.89	8.89	+0.87%	1,372
03/20/2026	9.17	9.17	8.81	8.81	-6.19%	1,634
03/19/2026	9.39	9.39	9.39	9.39	-5.83%	240
03/18/2026	9.75	9.98	9.62	9.98	+5.50%	1,989
03/17/2026	10.03	10.03	9.46	9.46	+1.65%	393
03/13/2026	9.55	9.55	9.30	9.30	-3.10%	1,593
03/12/2026	9.37	9.60	9.31	9.60	+0.70%	795
03/11/2026	9.53	9.53	9.53	9.53	+2.05%	277
03/10/2026	10.15	10.15	9.34	9.34	-4.88%	1,086
03/09/2026	9.25	9.82	9.25	9.82	-3.17%	1,810