Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
0.506
+0.042 (9.05%)
Mar 9, 2026, 1:04 PM EDT - Market open
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.49 | 0.54 | 0.48 | 0.51 | - | 10.86% | 9,975,304 |
| Mar 6, 2026 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -7.14% | 6,188,833 |
| Mar 5, 2026 | 0.43 | 0.53 | 0.43 | 0.50 | 0.50 | 13.07% | 8,705,048 |
| Mar 4, 2026 | 0.41 | 0.47 | 0.38 | 0.44 | 0.44 | 6.30% | 7,332,067 |
| Mar 3, 2026 | 0.40 | 0.43 | 0.37 | 0.42 | 0.42 | -15.10% | 9,629,578 |
| Mar 2, 2026 | 0.55 | 0.58 | 0.45 | 0.49 | 0.49 | -8.58% | 11,723,373 |
| Feb 27, 2026 | 0.61 | 0.64 | 0.53 | 0.54 | 0.54 | -15.19% | 8,020,017 |
| Feb 26, 2026 | 0.64 | 0.69 | 0.60 | 0.63 | 0.63 | -1.62% | 12,336,028 |
| Feb 25, 2026 | 0.66 | 0.74 | 0.59 | 0.64 | 0.64 | 12.70% | 83,813,551 |
| Feb 24, 2026 | 0.63 | 0.69 | 0.52 | 0.57 | 0.57 | -32.50% | 46,146,489 |
| Feb 23, 2026 | 0.65 | 0.89 | 0.59 | 0.84 | 0.84 | 62.47% | 298,756,913 |
| Feb 20, 2026 | 0.48 | 0.57 | 0.43 | 0.52 | 0.52 | 25.40% | 75,884,241 |
| Feb 19, 2026 | 0.42 | 0.44 | 0.37 | 0.41 | 0.41 | -12.50% | 15,473,359 |
| Feb 18, 2026 | 0.42 | 0.55 | 0.36 | 0.47 | 0.47 | 12.81% | 96,372,592 |
| Feb 17, 2026 | 0.25 | 0.49 | 0.24 | 0.42 | 0.42 | 67.69% | 183,795,555 |
| Feb 13, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -8.45% | 14,820,612 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.26 | 0.27 | 0.27 | 29.07% | 405,189,227 |
| Feb 11, 2026 | 0.17 | 0.25 | 0.17 | 0.21 | 0.21 | 17.72% | 42,629,694 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.61% | 2,351,509 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.47% | 2,727,289 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.39% | 4,089,353 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.19% | 2,984,720 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -6.54% | 4,451,232 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -8.83% | 6,085,651 |
| Feb 2, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 0.93% | 9,261,642 |
| Jan 30, 2026 | 0.24 | 0.26 | 0.20 | 0.21 | 0.21 | -2.64% | 28,270,175 |
| Jan 29, 2026 | 0.18 | 0.35 | 0.18 | 0.22 | 0.22 | 33.33% | 346,693,763 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -17.50% | 8,170,094 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -11.89% | 12,700,692 |
| Jan 26, 2026 | 0.21 | 0.26 | 0.19 | 0.23 | 0.23 | 29.71% | 122,058,958 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 10.76% | 11,209,579 |
| Jan 22, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -10.78% | 12,276,047 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -19.06% | 30,747,576 |
| Jan 20, 2026 | 0.14 | 0.30 | 0.11 | 0.22 | 0.22 | 61.00% | 472,494,355 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -25.33% | 9,296,211 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.16 | 0.18 | 0.18 | -18.20% | 8,774,742 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -17.62% | 5,818,312 |
| Jan 13, 2026 | 0.24 | 0.29 | 0.23 | 0.27 | 0.27 | -54.26% | 17,798,671 |
| Jan 12, 2026 | 0.52 | 0.61 | 0.50 | 0.59 | 0.59 | 19.97% | 20,625,202 |
| Jan 9, 2026 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | 2.50% | 268,053 |
| Jan 8, 2026 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 7.16% | 305,908 |
| Jan 7, 2026 | 0.51 | 0.61 | 0.43 | 0.45 | 0.45 | -10.02% | 1,253,392 |
| Jan 6, 2026 | 0.40 | 0.50 | 0.33 | 0.50 | 0.50 | 7.79% | 1,136,003 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.44 | 0.46 | 0.46 | -51.37% | 2,115,079 |
| Jan 2, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.53% | 23,086 |
| Dec 31, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -7.35% | 84,538 |
| Dec 30, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 34,507 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -4.63% | 66,297 |
| Dec 26, 2025 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 76,831 |
| Dec 24, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 26,087 |
| Dec 23, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 51,266 |
| Dec 22, 2025 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | - | 62,001 |
| Dec 19, 2025 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 25,137 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 26,883 |
| Dec 17, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 49,419 |
| Dec 16, 2025 | 1.12 | 1.22 | 1.10 | 1.17 | 1.17 | 4.46% | 122,498 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.08% | 84,697 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 113,601 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 86,871 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 79,085 |
| Dec 9, 2025 | 1.20 | 1.37 | 1.20 | 1.33 | 1.33 | 3.91% | 152,726 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.17 | 1.28 | 1.28 | 6.67% | 128,626 |
| Dec 5, 2025 | 1.28 | 1.32 | 1.17 | 1.20 | 1.20 | -4.76% | 185,517 |
| Dec 4, 2025 | 1.17 | 1.30 | 1.13 | 1.26 | 1.26 | 6.78% | 202,845 |
| Dec 3, 2025 | 1.10 | 1.22 | 1.07 | 1.18 | 1.18 | 10.28% | 411,581 |
| Dec 2, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 260,366 |
| Dec 1, 2025 | 1.26 | 1.34 | 0.96 | 1.05 | 1.05 | -17.97% | 2,890,388 |
| Nov 28, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 115,162 |
| Nov 26, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 52,350 |
| Nov 25, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 31,912 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.04% | 31,861 |
| Nov 21, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 2.08% | 19,923 |
| Nov 20, 2025 | 1.21 | 1.30 | 1.17 | 1.20 | 1.20 | -0.25% | 82,053 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.38% | 51,123 |
| Nov 18, 2025 | 1.21 | 1.30 | 1.18 | 1.29 | 1.29 | 1.98% | 44,639 |
| Nov 17, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 80,280 |
| Nov 14, 2025 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | -3.85% | 75,930 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -6.47% | 75,110 |
| Nov 12, 2025 | 1.49 | 1.53 | 1.39 | 1.39 | 1.39 | -9.15% | 101,044 |
| Nov 11, 2025 | 1.44 | 1.61 | 1.41 | 1.53 | 1.53 | 6.25% | 379,330 |
| Nov 10, 2025 | 1.33 | 1.45 | 1.32 | 1.44 | 1.44 | 9.09% | 66,362 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.23 | 1.32 | 1.32 | 0.76% | 109,164 |
| Nov 6, 2025 | 1.32 | 1.37 | 1.27 | 1.31 | 1.31 | -0.76% | 75,409 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -2.94% | 109,585 |
| Nov 4, 2025 | 1.39 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 63,649 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -0.68% | 47,652 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 42,311 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.33% | 89,841 |
| Oct 29, 2025 | 1.58 | 1.61 | 1.47 | 1.50 | 1.50 | -7.98% | 176,699 |
| Oct 28, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 72,430 |
| Oct 27, 2025 | 1.61 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 71,996 |
| Oct 24, 2025 | 1.51 | 1.61 | 1.48 | 1.56 | 1.56 | 4.00% | 140,601 |
| Oct 23, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -0.66% | 110,431 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -3.21% | 93,698 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -3.11% | 69,227 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.58 | 1.61 | 1.61 | -3.59% | 98,232 |
| Oct 17, 2025 | 1.69 | 1.72 | 1.61 | 1.67 | 1.67 | -0.60% | 193,853 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -6.67% | 98,204 |
| Oct 15, 2025 | 1.82 | 1.83 | 1.74 | 1.80 | 1.80 | - | 132,855 |
| Oct 14, 2025 | 1.57 | 1.87 | 1.56 | 1.80 | 1.80 | 11.80% | 403,705 |