Selective

SIGI
🏛️ usa →
83.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 82.19 83.97 81.99 83.51 0.4M
2025-10-02 80.71 82.28 80.03 82.19 0.3M
2025-10-01 80.33 81.96 80.33 81.43 0.2M
2025-09-30 79.28 81.28 79.28 81.07 0.4M
2025-09-29 79.78 79.78 78.82 79.38 0.3M
2025-09-26 78.97 80.05 78.88 79.84 0.3M
2025-09-25 78.98 79.61 78.07 78.41 0.4M
2025-09-24 78.21 79.00 77.93 78.83 0.4M
2025-09-23 78.32 79.40 77.67 78.32 0.4M
2025-09-22 77.08 78.90 76.44 78.63 0.4M
2025-09-19 78.05 78.30 76.68 77.43 1.8M
2025-09-18 77.43 78.67 77.06 78.30 0.4M
2025-09-17 77.31 78.37 76.63 77.42 0.5M
2025-09-16 77.18 77.36 76.10 76.91 0.5M
2025-09-15 79.24 79.40 76.91 77.11 0.9M
2025-09-12 79.45 79.89 78.97 79.01 0.4M
2025-09-11 77.91 79.74 77.89 79.70 0.5M
2025-09-10 78.22 78.36 77.09 78.01 0.4M
2025-09-09 79.43 79.82 78.62 78.67 0.5M
2025-09-08 79.87 79.87 78.67 79.73 0.3M
2025-09-05 80.82 81.10 79.71 79.81 0.4M
2025-09-04 79.78 81.08 79.51 81.04 0.4M
2025-09-03 78.01 79.39 78.01 79.22 0.4M
2025-09-02 78.13 78.71 77.63 78.48 0.3M
2025-08-29 78.49 79.43 78.17 78.23 0.6M
2025-08-28 78.80 78.80 77.47 78.13 1.7M
2025-08-27 77.69 79.48 77.39 79.04 0.5M
2025-08-26 77.30 78.07 77.26 77.91 0.4M
2025-08-25 78.50 79.22 77.24 77.30 0.3M
2025-08-22 78.81 79.37 78.33 78.71 0.6M
2025-08-21 77.64 78.64 77.35 78.11 0.5M
2025-08-20 77.90 79.00 77.50 77.89 0.5M
2025-08-19 76.10 77.33 75.89 77.29 0.5M
2025-08-18 76.54 76.79 75.73 75.78 0.3M
2025-08-15 78.36 78.40 76.36 76.71 0.7M
2025-08-14 79.26 79.32 77.96 78.20 0.7M
2025-08-13 78.64 79.47 77.85 79.38 0.7M
2025-08-12 78.14 78.47 76.98 78.35 0.4M
2025-08-11 78.31 78.45 77.40 77.60 0.4M
2025-08-08 77.99 78.56 77.33 78.15 0.3M
2025-08-07 79.02 79.02 77.42 77.74 0.4M
2025-08-06 77.97 79.07 77.53 79.03 0.5M
2025-08-05 78.00 78.95 77.49 78.01 0.6M
2025-08-04 77.19 79.10 77.19 79.09 0.5M
2025-08-01 78.30 79.18 76.37 77.47 0.6M
2025-07-31 78.14 80.12 77.82 77.97 0.8M
2025-07-30 81.27 81.37 78.99 79.41 0.8M
2025-07-29 78.43 81.16 78.32 81.02 1.3M
2025-07-28 78.88 79.22 76.71 78.43 1.0M
2025-07-25 76.12 78.90 74.74 77.63 1.7M
2025-07-24 83.00 83.00 71.75 75.00 3.1M
2025-07-23 91.63 91.63 89.51 90.41 0.8M
2025-07-22 88.94 91.01 85.03 90.91 0.6M
2025-07-21 89.53 89.75 85.93 88.59 0.5M
2025-07-18 88.97 89.89 88.79 89.53 0.4M
2025-07-17 86.79 88.67 86.79 88.57 0.5M
2025-07-16 86.68 87.54 85.90 87.32 0.4M
2025-07-15 87.21 87.87 85.92 86.07 0.5M
2025-07-14 86.03 87.91 85.94 87.80 0.4M
2025-07-11 85.75 87.03 85.04 86.25 0.4M
2025-07-10 85.97 87.31 85.15 86.41 0.4M
2025-07-09 86.10 86.37 85.10 86.33 0.3M
2025-07-08 85.20 86.80 84.85 85.96 0.4M
2025-07-07 86.02 86.44 85.18 85.60 0.3M
2025-07-03 85.48 86.64 85.31 86.33 0.2M
2025-07-02 87.02 87.02 84.21 85.06 0.3M
2025-07-01 86.18 87.83 86.13 87.16 0.3M
2025-06-30 86.06 86.95 85.68 86.65 0.3M
2025-06-27 86.00 86.94 85.11 86.00 0.8M
2025-06-26 84.91 86.03 84.46 85.96 0.3M
2025-06-25 86.20 86.50 84.24 84.32 0.5M
2025-06-24 87.41 87.88 86.13 86.62 0.3M
2025-06-23 85.36 87.51 84.60 87.44 0.5M
2025-06-20 85.61 86.44 85.01 85.12 0.6M
2025-06-18 84.95 85.99 84.40 85.20 0.4M
2025-06-17 84.48 85.28 83.76 84.98 0.3M
2025-06-16 85.44 85.80 84.50 85.24 0.3M
2025-06-13 85.13 86.05 84.91 85.12 0.3M
2025-06-12 84.81 85.90 84.81 85.82 0.2M
2025-06-11 85.54 85.85 84.63 85.12 0.3M
2025-06-10 86.08 88.92 84.78 85.25 0.2M
2025-06-09 87.62 89.34 84.85 86.16 0.3M
2025-06-06 88.25 88.25 86.59 87.42 0.3M
2025-06-05 87.35 87.95 86.43 87.38 0.3M
2025-06-04 89.30 89.30 87.45 87.53 0.2M
2025-06-03 88.77 89.96 87.53 89.40 0.4M
2025-06-02 87.55 89.27 87.02 89.18 0.4M
2025-05-30 87.66 88.48 87.03 88.02 0.6M
2025-05-29 86.26 87.76 85.78 87.51 0.8M
2025-05-28 87.69 88.40 85.86 86.17 0.4M
2025-05-27 86.60 87.98 86.07 87.93 0.3M
2025-05-23 85.45 86.69 85.06 86.28 0.2M
2025-05-22 87.02 87.20 85.97 86.56 0.3M
2025-05-21 88.47 88.99 85.64 87.23 0.3M
2025-05-20 89.37 90.10 87.66 89.04 0.2M
2025-05-19 88.79 90.03 88.79 89.66 0.3M
2025-05-16 88.68 89.26 87.80 89.09 0.3M
2025-05-15 86.49 88.83 86.27 88.63 0.4M
2025-05-14 87.54 88.33 86.00 86.54 0.4M
2025-05-13 90.66 90.66 88.96 88.97 0.4M
2025-05-12 90.64 90.78 88.43 90.23 0.3M
2025-05-09 89.55 90.82 89.30 89.73 0.3M
2025-05-08 90.21 90.87 89.21 89.81 0.6M
2025-05-07 89.17 90.10 89.04 89.70 0.4M
2025-05-06 88.32 89.38 88.15 89.08 0.5M
2025-05-05 86.95 88.91 86.29 88.76 0.5M
2025-05-02 88.37 88.49 87.13 87.68 0.3M
2025-05-01 86.58 87.67 85.59 86.89 0.3M
2025-04-30 88.19 88.19 85.25 87.23 0.4M
2025-04-29 86.80 88.72 86.41 88.37 0.3M
2025-04-28 88.35 88.65 86.66 87.18 0.3M
2025-04-25 88.50 89.18 86.43 87.57 0.3M
2025-04-24 90.76 93.38 87.93 89.26 0.6M
2025-04-23 91.51 92.00 89.61 90.90 0.6M
2025-04-22 89.69 91.65 88.87 91.32 0.4M
2025-04-21 89.35 89.58 86.99 88.28 0.3M
2025-04-17 88.70 90.01 88.50 89.66 0.3M
2025-04-16 88.83 90.02 88.55 88.90 0.4M
2025-04-15 88.42 90.10 88.07 88.24 0.4M
2025-04-14 87.34 88.66 86.75 87.94 0.3M
2025-04-11 86.18 87.49 85.35 86.63 0.4M
2025-04-10 86.60 88.18 84.69 86.03 0.7M
2025-04-09 82.17 88.42 81.76 86.79 0.5M
2025-04-08 84.04 86.18 82.30 83.11 0.5M
2025-04-07 84.22 85.70 81.02 82.37 0.6M
2025-04-04 90.52 91.67 85.02 86.33 0.6M
2025-04-03 90.27 93.19 90.02 92.83 0.5M
2025-04-02 91.17 92.40 90.93 92.22 0.3M
2025-04-01 91.75 92.56 90.62 91.96 0.3M
2025-03-31 92.71 93.05 90.74 91.54 0.4M
2025-03-28 92.44 93.30 90.07 91.79 0.3M
2025-03-27 90.18 92.40 90.13 92.22 0.4M
2025-03-26 89.90 90.68 89.41 90.18 0.5M
2025-03-25 90.92 91.25 88.78 89.63 0.3M
2025-03-24 89.23 90.67 88.80 90.49 0.3M
2025-03-21 88.83 89.40 88.45 88.71 0.9M
2025-03-20 88.57 89.87 88.40 89.10 0.3M
2025-03-19 88.31 89.48 88.31 89.14 0.3M
2025-03-18 89.08 89.90 87.50 88.52 0.2M
2025-03-17 86.26 89.68 85.15 89.17 0.4M
2025-03-14 85.77 88.07 84.97 87.80 0.4M
2025-03-13 84.29 86.00 83.12 85.45 0.4M
2025-03-12 83.23 84.47 82.28 84.03 0.4M
2025-03-11 84.56 84.63 82.84 83.68 0.6M
2025-03-10 84.90 86.65 84.26 84.39 0.3M
2025-03-07 85.45 86.30 84.52 85.10 0.3M
2025-03-06 84.60 86.11 83.51 85.90 0.2M
2025-03-05 85.30 86.45 84.03 85.04 0.4M
2025-03-04 87.04 87.91 85.64 85.75 0.4M
2025-03-03 85.61 87.28 85.61 87.19 0.4M
2025-02-28 85.01 86.10 84.97 86.05 0.5M
2025-02-27 81.77 84.44 81.19 84.42 0.3M
2025-02-26 82.48 83.22 81.52 81.87 0.5M
2025-02-25 81.49 83.45 81.03 83.02 0.6M
2025-02-24 79.03 81.23 79.03 80.55 0.4M
2025-02-21 79.79 80.00 78.13 78.49 0.4M
2025-02-20 79.71 79.96 78.73 79.33 0.5M
2025-02-19 82.17 82.86 79.16 79.96 0.8M
2025-02-18 82.36 83.20 82.25 82.53 0.5M
2025-02-14 82.88 83.33 81.99 82.15 0.7M
2025-02-13 82.86 83.48 82.34 83.18 0.3M
2025-02-12 83.35 83.70 82.52 82.55 0.3M
2025-02-11 83.90 84.66 83.27 84.11 0.4M
2025-02-10 85.30 85.41 84.12 84.35 0.6M
2025-02-07 84.12 85.69 83.70 85.24 0.5M
2025-02-06 85.97 86.41 84.89 85.67 0.3M
2025-02-05 84.38 86.34 84.10 85.58 0.4M
2025-02-04 82.49 83.87 82.22 83.49 0.7M
2025-02-03 82.79 83.85 82.68 82.77 0.5M
2025-01-31 82.91 85.03 82.77 84.13 1.1M
2025-01-30 88.56 89.96 80.84 82.14 1.9M
2025-01-29 94.51 95.79 92.64 94.02 0.4M
2025-01-28 94.90 96.37 94.82 95.17 0.2M
2025-01-27 93.48 96.49 93.03 95.48 0.3M
2025-01-24 92.58 93.46 91.71 93.26 0.3M
2025-01-23 93.83 94.23 92.03 92.35 0.3M
2025-01-22 94.44 95.48 94.14 94.25 0.3M
2025-01-21 93.31 94.99 92.97 94.75 0.4M
2025-01-17 94.69 94.78 93.13 93.28 0.2M
2025-01-16 93.50 94.46 92.94 94.24 0.2M
2025-01-15 94.90 94.90 93.02 93.47 0.2M
2025-01-14 91.34 92.98 90.04 92.89 0.2M
2025-01-13 89.01 91.33 87.68 91.22 0.2M
2025-01-10 89.30 90.15 88.45 89.70 0.3M
2025-01-08 90.47 91.07 89.66 91.02 0.3M
2025-01-07 90.92 91.89 90.51 90.96 0.4M
2025-01-06 92.10 92.52 90.68 90.81 0.2M
2025-01-03 92.48 92.92 91.69 92.36 0.2M
2025-01-02 94.10 94.22 92.13 92.15 0.2M