SEGRO Plc (SEGXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.10

+0.03

(+0.30%)

At close: 01:36PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	10.26	10.26	10.10	10.10	10.10	400
Apr 25, 2024	10.48	10.48	10.07	10.07	10.07	3,500
Apr 24, 2024	10.50	10.50	10.50	10.50	10.50	2,300
Apr 23, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 22, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 19, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 18, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 17, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 16, 2024	10.50	10.50	10.50	10.50	10.50	1,000
Apr 15, 2024	10.60	10.60	10.60	10.60	10.60	900
Apr 12, 2024	11.08	11.08	11.08	11.08	11.08	-
Apr 11, 2024	11.08	11.08	11.08	11.08	11.08	300
Apr 10, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 09, 2024	11.12	11.12	11.12	11.12	11.12	200
Apr 08, 2024	11.00	11.00	11.00	11.00	11.00	-
Apr 05, 2024	11.00	11.00	11.00	11.00	11.00	-
Apr 04, 2024	11.00	11.00	11.00	11.00	11.00	100
Apr 03, 2024	10.91	10.97	10.65	10.70	10.70	3,500
Apr 02, 2024	11.74	11.74	11.74	11.74	11.74	-
Apr 01, 2024	11.74	11.74	11.74	11.74	11.74	100
Mar 28, 2024	10.84	10.84	10.84	10.84	10.84	200
Mar 27, 2024	11.25	11.25	11.05	11.05	11.05	2,300
Mar 26, 2024	11.38	11.38	11.38	11.38	11.38	200
Mar 25, 2024	11.21	11.21	11.21	11.21	11.21	-
Mar 22, 2024	11.21	11.21	11.21	11.21	11.21	1,600
Mar 21, 2024	11.20	11.21	10.77	11.21	11.21	12,600
Mar 20, 2024	10.73	10.73	10.73	10.73	10.73	2,500
Mar 19, 2024	10.75	10.75	10.75	10.75	10.75	21,600
Mar 18, 2024	10.60	10.60	10.60	10.60	10.60	1,900
Mar 15, 2024	11.37	11.37	11.37	11.37	11.37	-
Mar 14, 2024	11.37	11.37	11.37	11.37	11.37	9,000
Mar 14, 2024	0.244 Dividend
Mar 13, 2024	11.37	11.37	11.37	11.37	11.13	-
Mar 12, 2024	11.54	11.70	11.37	11.37	11.13	500
Mar 11, 2024	11.00	11.00	11.00	11.00	10.76	-
Mar 08, 2024	11.00	11.00	11.00	11.00	10.76	-
Mar 07, 2024	11.00	11.00	11.00	11.00	10.76	-
Mar 06, 2024	11.00	11.00	11.00	11.00	10.76	-
Mar 05, 2024	11.00	11.00	11.00	11.00	10.76	-
Mar 04, 2024	11.04	11.04	11.00	11.00	10.76	1,200
Mar 01, 2024	10.67	10.67	10.67	10.67	10.44	-
Feb 29, 2024	10.64	10.67	10.64	10.67	10.44	2,300
Feb 28, 2024	10.70	10.70	10.37	10.37	10.15	9,400
Feb 27, 2024	10.95	10.95	10.95	10.95	10.72	-
Feb 26, 2024	10.95	10.95	10.95	10.95	10.72	1,500
Feb 23, 2024	10.95	10.95	10.95	10.95	10.72	-
Feb 22, 2024	10.95	10.95	10.95	10.95	10.72	-
Feb 21, 2024	10.94	10.95	10.94	10.95	10.72	500
Feb 20, 2024	10.99	11.08	10.99	11.08	10.84	2,300
Feb 16, 2024	9.92	9.92	9.92	9.92	9.71	-
Feb 15, 2024	9.92	9.92	9.92	9.92	9.71	-
Feb 14, 2024	9.92	9.92	9.92	9.92	9.71	200
Feb 13, 2024	9.95	9.95	9.95	9.95	9.74	700
Feb 12, 2024	10.70	10.70	10.70	10.70	10.47	100
Feb 09, 2024	10.61	10.61	10.61	10.61	10.38	1,100
Feb 08, 2024	10.46	10.71	10.45	10.45	10.23	2,300
Feb 07, 2024	11.05	11.05	11.05	11.05	10.81	-
Feb 06, 2024	11.05	11.05	11.05	11.05	10.81	-
Feb 05, 2024	11.05	11.05	11.05	11.05	10.81	-
Feb 02, 2024	11.05	11.05	11.05	11.05	10.81	-
Feb 01, 2024	11.05	11.05	11.05	11.05	10.81	1,700
Jan 31, 2024	11.24	11.28	11.24	11.26	11.02	3,700
Jan 30, 2024	11.02	11.02	11.02	11.02	10.78	-
Jan 29, 2024	11.02	11.02	11.02	11.02	10.78	-
Jan 26, 2024	11.29	11.29	11.02	11.02	10.78	1,300
Jan 25, 2024	10.53	10.53	10.53	10.53	10.30	1,000
Jan 24, 2024	10.62	10.62	10.62	10.62	10.39	-
Jan 23, 2024	10.62	10.62	10.62	10.62	10.39	-
Jan 22, 2024	10.46	10.62	10.46	10.62	10.39	900
Jan 19, 2024	10.50	10.50	10.22	10.22	10.00	900
Jan 18, 2024	10.43	10.43	10.43	10.43	10.21	2,700
Jan 17, 2024	10.80	10.80	10.80	10.80	10.57	-
Jan 16, 2024	10.80	10.80	10.80	10.80	10.57	-
Jan 12, 2024	10.80	10.80	10.80	10.80	10.57	300
Jan 11, 2024	11.15	11.15	11.15	11.15	10.91	-
Jan 10, 2024	11.15	11.15	11.15	11.15	10.91	3,200
Jan 09, 2024	10.85	10.85	10.85	10.85	10.62	-
Jan 08, 2024	10.85	10.85	10.85	10.85	10.62	-
Jan 05, 2024	10.96	10.96	10.85	10.85	10.62	2,400
Jan 04, 2024	11.16	11.16	11.16	11.16	10.92	300
Jan 03, 2024	11.04	11.04	11.04	11.04	10.80	-
Jan 02, 2024	11.04	11.04	11.04	11.04	10.80	2,200
Dec 29, 2023	11.51	11.51	11.51	11.51	11.26	-
Dec 28, 2023	11.51	11.51	11.51	11.51	11.26	1,000
Dec 27, 2023	11.48	11.48	11.48	11.48	11.23	-
Dec 26, 2023	11.48	11.48	11.48	11.48	11.23	-
Dec 22, 2023	11.48	11.48	11.48	11.48	11.23	-
Dec 21, 2023	11.48	11.48	11.48	11.48	11.23	-
Dec 20, 2023	11.41	11.49	11.31	11.48	11.23	8,100
Dec 19, 2023	11.15	11.31	11.15	11.31	11.07	500
Dec 18, 2023	11.01	11.01	11.01	11.01	10.77	-
Dec 15, 2023	11.01	11.01	11.01	11.01	10.77	200
Dec 14, 2023	11.17	11.31	11.04	11.04	10.80	4,200
Dec 13, 2023	10.66	10.82	10.66	10.82	10.59	500
Dec 12, 2023	10.55	10.55	10.55	10.55	10.32	-
Dec 11, 2023	10.55	10.55	10.55	10.55	10.32	200
Dec 08, 2023	10.32	10.32	10.32	10.32	10.10	-
Dec 07, 2023	10.32	10.32	10.32	10.32	10.10	200
Dec 06, 2023	10.35	10.35	10.35	10.35	10.13	-
Dec 05, 2023	10.35	10.35	10.35	10.35	10.13	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,469.17-928.73(-1.06%)

SEGRO Plc (SEGXF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,469.17
-928.73(-1.06%)