Signing Day Sports, Inc. - SGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	1.16	1.09	1.09	1.4	1.06	2.1M
June 05, 2025	1.33	1.11	1.11	1.46	1.05	1.35M
June 04, 2025	1.61	1.32	1.32	1.62	1.24	1.2M
June 03, 2025	1.77	1.58	1.58	1.92	1.58	1.57M
June 02, 2025	1.78	1.77	1.77	2.07	1.65	2.22M
May 30, 2025	1.98	1.9	1.9	2.22	1.81	4.45M
May 29, 2025	1.88	2.54	2.54	2.93	1.59	14.61M
May 28, 2025	3.17	2.19	2.19	4.27	2.01	163.87M
May 27, 2025	0.66	0.83	0.83	1.16	0.64	42.75M
May 23, 2025	0.61	0.63	0.63	0.69	0.59	1.61M
May 22, 2025	0.61	0.62	0.62	0.67	0.56	12.16M
May 21, 2025	0.58	0.54	0.53	0.62	0.52	995,017
May 20, 2025	0.62	0.61	0.61	0.64	0.58	453,500
May 19, 2025	0.62	0.64	0.64	0.67	0.62	316,200
May 16, 2025	0.63	0.64	0.64	0.65	0.62	118,937
May 15, 2025	0.62	0.63	0.63	0.65	0.61	201,600
May 14, 2025	0.65	0.64	0.64	0.7	0.63	321,196
May 13, 2025	0.61	0.68	0.68	0.7	0.6	856,900
May 12, 2025	0.61	0.61	0.61	0.63	0.58	310,500
May 09, 2025	0.63	0.6	0.6	0.69	0.57	555,219
May 08, 2025	0.54	0.62	0.62	0.66	0.51	1.24M
May 07, 2025	0.59	0.56	0.56	0.59	0.53	107,630
May 06, 2025	0.55	0.57	0.57	0.6	0.55	182,700
May 05, 2025	0.56	0.57	0.57	0.58	0.54	150,700
May 02, 2025	0.54	0.57	0.57	0.6	0.54	441,731
May 01, 2025	0.59	0.54	0.54	0.63	0.52	3.19M
April 30, 2025	0.55	0.54	0.54	0.55	0.44	917,438
April 29, 2025	0.58	0.56	0.56	0.58	0.54	95,322
April 28, 2025	0.58	0.57	0.57	0.6	0.54	142,682
April 25, 2025	0.52	0.56	0.56	0.59	0.5	241,185
April 24, 2025	0.53	0.52	0.52	0.53	0.5	95,905
April 23, 2025	0.49	0.52	0.52	0.52	0.48	184,203
April 22, 2025	0.49	0.49	0.49	0.51	0.46	202,426
April 21, 2025	0.51	0.5	0.5	0.51	0.44	192,210
April 17, 2025	0.49	0.53	0.53	0.54	0.46	268,900
April 16, 2025	0.58	0.5	0.5	0.58	0.48	557,500
April 15, 2025	0.7	0.58	0.58	0.7	0.56	940,965
April 14, 2025	0.72	0.75	0.75	0.8	0.64	23.59M
April 11, 2025	0.83	0.81	0.81	0.85	0.76	555,700
April 10, 2025	0.95	0.89	0.89	0.95	0.79	317,100
April 09, 2025	0.76	0.93	0.93	2	0.74	5.66M
April 08, 2025	0.64	0.63	0.63	0.71	0.54	123,859
April 07, 2025	0.69	0.64	0.64	0.69	0.52	16,041
April 04, 2025	0.69	0.7	0.7	0.71	0.6	26,928
April 03, 2025	0.72	0.71	0.71	0.74	0.68	25,359
April 02, 2025	0.74	0.79	0.79	0.85	0.7	74,422
April 01, 2025	0.69	0.74	0.74	0.74	0.69	24,725
March 31, 2025	0.71	0.7	0.7	0.71	0.66	29,953
March 28, 2025	0.81	0.74	0.74	0.81	0.72	14,843
March 27, 2025	0.75	0.77	0.77	0.79	0.74	23,824
March 26, 2025	0.74	0.75	0.75	0.77	0.74	13,747
March 25, 2025	0.83	0.77	0.77	0.83	0.76	58,337
March 24, 2025	0.81	0.84	0.84	0.84	0.65	58,531
March 21, 2025	0.77	0.78	0.78	0.8	0.73	52,628
March 20, 2025	0.83	0.78	0.78	0.83	0.77	24,151
March 19, 2025	0.74	0.78	0.78	0.8	0.74	17,265
March 18, 2025	0.85	0.8	0.8	0.86	0.79	31,208
March 17, 2025	0.86	0.86	0.86	0.9	0.75	49,200
March 14, 2025	0.78	0.83	0.83	0.88	0.75	41,173
March 13, 2025	0.72	0.84	0.84	0.95	0.72	143,951

Signing Day Sports, Inc. (SGN) AMEX