Skip to main content
Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.200
-0.060 (-4.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

Signing Day Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.321.171.201.20-4.76%184,106
Dec 4, 20251.171.301.131.261.266.78%190,949
Dec 3, 20251.101.221.071.181.1810.28%404,848
Dec 2, 20251.021.081.021.071.071.90%260,366
Dec 1, 20251.261.340.961.051.05-17.97%2,860,911
Nov 28, 20251.181.281.181.281.288.47%114,708
Nov 26, 20251.181.221.171.181.18-52,350
Nov 25, 20251.171.201.171.181.18-1.67%31,853
Nov 24, 20251.231.231.181.201.20-2.04%31,861
Nov 21, 20251.181.231.151.231.232.08%19,611
Nov 20, 20251.211.301.171.201.20-0.25%81,251
Nov 19, 20251.301.301.201.201.20-6.38%51,123
Nov 18, 20251.211.301.181.291.291.98%44,639
Nov 17, 20251.251.271.221.261.260.80%80,280
Nov 14, 20251.261.291.211.251.25-3.85%75,930
Nov 13, 20251.371.371.271.301.30-6.47%75,110
Nov 12, 20251.491.531.391.391.39-9.15%101,044
Nov 11, 20251.441.611.411.531.536.25%379,330
Nov 10, 20251.331.451.321.441.449.09%66,362
Nov 7, 20251.321.331.231.321.320.76%109,164
Nov 6, 20251.321.371.271.311.31-0.76%75,409
Nov 5, 20251.331.361.251.321.32-2.94%109,585
Nov 4, 20251.391.471.361.361.36-7.48%63,649
Nov 3, 20251.521.521.431.471.47-0.68%47,652
Oct 31, 20251.431.481.401.481.484.23%42,311
Oct 30, 20251.501.501.381.421.42-5.33%89,841
Oct 29, 20251.581.611.471.501.50-7.98%176,699
Oct 28, 20251.621.661.601.631.631.24%72,430
Oct 27, 20251.611.641.561.611.613.21%71,996
Oct 24, 20251.511.611.481.561.564.00%140,601
Oct 23, 20251.481.551.461.501.50-0.66%110,431
Oct 22, 20251.561.561.461.511.51-3.21%93,698
Oct 21, 20251.571.601.521.561.56-3.11%69,227
Oct 20, 20251.681.721.581.611.61-3.59%98,232
Oct 17, 20251.691.721.611.671.67-0.60%193,853
Oct 16, 20251.811.811.681.681.68-6.67%98,204
Oct 15, 20251.821.831.741.801.80-132,855
Oct 14, 20251.571.871.561.801.8011.80%403,705
Oct 13, 20251.631.641.561.611.611.90%64,087
Oct 10, 20251.741.741.561.581.58-8.67%160,088
Oct 9, 20251.761.781.681.731.73-1.70%128,973
Oct 8, 20251.821.841.671.761.76-2.76%2,011,309
Oct 7, 20251.831.871.761.811.81-2.16%76,401
Oct 6, 20251.991.991.831.851.85-6.57%183,000
Oct 3, 20251.972.081.941.981.980.51%173,725
Oct 2, 20251.912.001.901.971.971.03%225,897
Oct 1, 20251.811.951.781.951.956.56%136,179
Sep 30, 20251.751.831.691.831.834.57%232,940
Sep 29, 20251.861.871.711.751.75-4.37%171,473
Sep 26, 20251.751.911.741.831.83-2.14%163,496
Sep 25, 20251.891.941.811.871.87-3.11%172,925
Sep 24, 20252.022.031.911.931.93-4.46%100,540
Sep 23, 20252.102.101.982.022.02-3.81%105,028
Sep 22, 20252.102.152.002.102.10-3.67%223,676
Sep 19, 20251.912.181.852.182.1815.34%907,521
Sep 18, 20251.952.021.861.891.89-2.58%227,348
Sep 17, 20251.891.991.861.941.942.11%187,682
Sep 16, 20251.811.941.811.901.904.40%126,175
Sep 15, 20252.052.071.781.821.82-12.08%343,531
Sep 12, 20252.002.101.982.072.074.02%267,416
Sep 11, 20251.871.991.821.991.999.34%242,631
Sep 10, 20251.741.961.731.821.825.81%689,315
Sep 9, 20251.581.731.581.721.724.24%180,519
Sep 8, 20251.591.721.511.651.655.10%369,957
Sep 5, 20251.521.601.481.571.572.61%132,525
Sep 4, 20251.541.591.471.531.53-0.65%81,973
Sep 3, 20251.581.581.531.541.54-1.28%67,501
Sep 2, 20251.571.641.511.561.56-5.45%163,077
Aug 29, 20251.631.651.571.651.651.85%87,056
Aug 28, 20251.571.621.551.621.622.53%152,678
Aug 27, 20251.451.661.451.581.587.48%297,278
Aug 26, 20251.481.501.421.471.47-2.00%94,688
Aug 25, 20251.551.571.451.501.50-3.23%123,927
Aug 22, 20251.451.571.441.551.554.73%85,605
Aug 21, 20251.501.531.481.481.48-4.52%90,180
Aug 20, 20251.551.551.471.551.551.97%134,316
Aug 19, 20251.531.581.511.521.52-1.94%144,939
Aug 18, 20251.601.611.511.551.55-5.49%165,597
Aug 15, 20251.741.751.491.641.64-7.87%364,764
Aug 14, 20251.421.851.421.781.7819.46%2,372,075
Aug 13, 20251.621.621.411.491.49-8.02%285,057
Aug 12, 20251.311.621.311.621.6222.73%572,477
Aug 11, 20251.401.401.301.321.32-0.75%113,605
Aug 8, 20251.381.381.331.331.33-2.92%170,656
Aug 7, 20251.481.501.341.371.370.74%402,881
Aug 6, 20251.251.831.241.361.367.94%6,488,632
Aug 5, 20251.321.351.251.261.26-5.97%141,405
Aug 4, 20251.341.381.321.341.34-0.74%66,861
Aug 1, 20251.361.411.311.351.35-2.88%78,417
Jul 31, 20251.461.491.371.391.39-6.71%170,224
Jul 30, 20251.611.611.451.491.49-6.88%129,032
Jul 29, 20251.561.691.451.601.605.26%449,418
Jul 28, 20251.511.571.501.521.520.66%117,209
Jul 25, 20251.451.531.441.511.513.42%183,754
Jul 24, 20251.681.751.451.461.46-17.51%428,136
Jul 23, 20251.951.981.751.771.77-10.61%314,834
Jul 22, 20251.982.021.881.981.983.13%144,257
Jul 21, 20252.082.191.831.921.92-9.00%453,857
Jul 18, 20252.242.272.112.112.11-5.80%312,399
Jul 17, 20252.162.242.042.242.241.82%441,816