Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.640
-0.140 (-7.87%)
Aug 15, 2025, 4:00 PM - Market closed
Signing Day Sports Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 1.74 | 1.75 | 1.49 | 1.64 | - | -7.87% | 354,687 |
Aug 14, 2025 | 1.42 | 1.85 | 1.42 | 1.78 | 1.78 | 19.46% | 2,372,075 |
Aug 13, 2025 | 1.62 | 1.62 | 1.41 | 1.49 | 1.49 | -8.02% | 285,057 |
Aug 12, 2025 | 1.31 | 1.62 | 1.31 | 1.62 | 1.62 | 22.73% | 572,477 |
Aug 11, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -0.75% | 113,605 |
Aug 8, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 170,656 |
Aug 7, 2025 | 1.48 | 1.50 | 1.34 | 1.37 | 1.37 | 0.74% | 402,881 |
Aug 6, 2025 | 1.25 | 1.83 | 1.24 | 1.36 | 1.36 | 7.94% | 6,488,632 |
Aug 5, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 141,405 |
Aug 4, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 66,861 |
Aug 1, 2025 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | -2.88% | 78,417 |
Jul 31, 2025 | 1.46 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 170,224 |
Jul 30, 2025 | 1.61 | 1.61 | 1.45 | 1.49 | 1.49 | -6.88% | 129,032 |
Jul 29, 2025 | 1.56 | 1.69 | 1.45 | 1.60 | 1.60 | 5.26% | 449,418 |
Jul 28, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 117,209 |
Jul 25, 2025 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 183,754 |
Jul 24, 2025 | 1.68 | 1.75 | 1.45 | 1.46 | 1.46 | -17.51% | 428,136 |
Jul 23, 2025 | 1.95 | 1.98 | 1.75 | 1.77 | 1.77 | -10.61% | 314,834 |
Jul 22, 2025 | 1.98 | 2.02 | 1.88 | 1.98 | 1.98 | 3.13% | 144,257 |
Jul 21, 2025 | 2.08 | 2.19 | 1.83 | 1.92 | 1.92 | -9.00% | 453,857 |
Jul 18, 2025 | 2.24 | 2.27 | 2.11 | 2.11 | 2.11 | -5.80% | 312,399 |
Jul 17, 2025 | 2.16 | 2.24 | 2.04 | 2.24 | 2.24 | 1.82% | 441,816 |
Jul 16, 2025 | 2.40 | 2.43 | 2.12 | 2.20 | 2.20 | -9.47% | 554,337 |
Jul 15, 2025 | 2.02 | 2.67 | 2.00 | 2.43 | 2.43 | 15.71% | 2,184,697 |
Jul 14, 2025 | 2.18 | 2.52 | 2.02 | 2.10 | 2.10 | -11.76% | 2,438,565 |
Jul 11, 2025 | 3.12 | 3.29 | 2.20 | 2.38 | 2.38 | 93.50% | 110,325,949 |
Jul 10, 2025 | 1.13 | 1.75 | 1.04 | 1.23 | 1.23 | 9.82% | 19,922,944 |
Jul 9, 2025 | 1.05 | 1.17 | 1.05 | 1.12 | 1.12 | 4.67% | 1,032,600 |
Jul 8, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 243,452 |
Jul 7, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 173,567 |
Jul 3, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 135,582 |
Jul 2, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 194,401 |
Jul 1, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 166,723 |
Jun 30, 2025 | 1.01 | 1.10 | 1.01 | 1.04 | 1.04 | -0.95% | 147,816 |
Jun 27, 2025 | 1.16 | 1.17 | 1.03 | 1.05 | 1.05 | -7.89% | 362,271 |
Jun 26, 2025 | 1.00 | 1.17 | 0.98 | 1.14 | 1.14 | 11.76% | 526,603 |
Jun 25, 2025 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | -4.67% | 261,929 |
Jun 24, 2025 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -5.31% | 412,994 |
Jun 23, 2025 | 1.10 | 1.35 | 1.06 | 1.13 | 1.13 | 7.62% | 1,838,047 |
Jun 20, 2025 | 1.00 | 1.18 | 0.97 | 1.05 | 1.05 | 9.91% | 1,289,987 |
Jun 18, 2025 | 0.94 | 1.04 | 0.92 | 0.96 | 0.96 | -4.19% | 409,390 |
Jun 17, 2025 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -3.19% | 215,373 |
Jun 16, 2025 | 0.96 | 1.11 | 0.93 | 1.03 | 1.03 | 3.21% | 905,115 |
Jun 13, 2025 | 1.04 | 1.06 | 0.95 | 1.00 | 1.00 | -6.73% | 360,162 |
Jun 12, 2025 | 1.02 | 1.33 | 0.97 | 1.07 | 1.07 | 10.05% | 4,043,127 |
Jun 11, 2025 | 0.97 | 1.00 | 0.91 | 0.97 | 0.97 | -3.73% | 453,568 |
Jun 10, 2025 | 1.05 | 1.11 | 0.99 | 1.01 | 1.01 | -6.48% | 455,081 |
Jun 9, 2025 | 1.10 | 1.13 | 1.02 | 1.08 | 1.08 | -0.92% | 680,308 |
Jun 6, 2025 | 1.16 | 1.40 | 1.06 | 1.09 | 1.09 | -1.80% | 2,104,943 |
Jun 5, 2025 | 1.33 | 1.46 | 1.05 | 1.11 | 1.11 | -15.91% | 1,350,998 |