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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.77	0.72	0.72	0.8	0.67	78.51M
March 10, 2026	0.77	0.64	0.64	0.83	0.57	191.57M
March 09, 2026	0.49	0.54	0.54	0.54	0.48	13.01M
March 06, 2026	0.5	0.46	0.46	0.52	0.45	6.41M
March 05, 2026	0.43	0.5	0.5	0.53	0.43	9.22M
March 04, 2026	0.41	0.44	0.44	0.47	0.38	7.6M
March 03, 2026	0.4	0.42	0.42	0.43	0.37	10.31M
March 02, 2026	0.55	0.49	0.49	0.58	0.45	12.46M
February 27, 2026	0.61	0.54	0.54	0.64	0.53	8.38M
February 26, 2026	0.64	0.63	0.63	0.69	0.6	13.3M
February 25, 2026	0.66	0.64	0.64	0.74	0.59	84.11M
February 24, 2026	0.63	0.57	0.57	0.69	0.52	47.86M
February 23, 2026	0.65	0.84	0.84	0.89	0.59	307.38M
February 20, 2026	0.48	0.52	0.52	0.57	0.43	92.95M
February 19, 2026	0.42	0.41	0.41	0.44	0.37	16.2M
February 18, 2026	0.42	0.47	0.47	0.55	0.36	98.22M
February 17, 2026	0.25	0.42	0.42	0.49	0.24	228.37M
February 13, 2026	0.27	0.25	0.25	0.28	0.24	15.45M
February 12, 2026	0.34	0.27	0.27	0.34	0.26	412.49M
February 11, 2026	0.17	0.21	0.21	0.25	0.17	47.63M
February 10, 2026	0.18	0.18	0.18	0.18	0.17	2.63M
February 09, 2026	0.18	0.18	0.18	0.18	0.17	2.91M
February 06, 2026	0.19	0.18	0.18	0.19	0.18	4.29M
February 05, 2026	0.18	0.19	0.19	0.19	0.18	2.8M
February 04, 2026	0.2	0.18	0.18	0.21	0.18	4.63M
February 03, 2026	0.22	0.2	0.2	0.22	0.17	6.39M
February 02, 2026	0.21	0.22	0.22	0.25	0.21	9.88M
January 30, 2026	0.24	0.21	0.21	0.26	0.2	28.66M
January 29, 2026	0.18	0.22	0.22	0.35	0.18	350.39M
January 28, 2026	0.19	0.17	0.17	0.2	0.16	8.73M
January 27, 2026	0.19	0.2	0.2	0.2	0.18	13.26M
January 26, 2026	0.21	0.23	0.23	0.26	0.19	124.89M
January 23, 2026	0.16	0.18	0.18	0.18	0.14	20.93M
January 22, 2026	0.17	0.16	0.16	0.19	0.15	12.42M
January 21, 2026	0.18	0.18	0.18	0.18	0.16	31.22M
January 20, 2026	0.14	0.22	0.22	0.29	0.11	480.14M
January 16, 2026	0.17	0.14	0.14	0.17	0.13	18.43M
January 15, 2026	0.23	0.18	0.18	0.23	0.16	8.77M
January 14, 2026	0.26	0.22	0.22	0.26	0.2	6.22M
January 13, 2026	0.24	0.27	0.27	0.29	0.23	18.51M
January 12, 2026	0.52	0.59	0.59	0.61	0.5	21.35M
January 09, 2026	0.49	0.49	0.49	0.53	0.47	5.61M
January 08, 2026	0.42	0.48	0.48	0.49	0.42	311,879
January 07, 2026	0.51	0.45	0.45	0.61	0.43	1.29M
January 06, 2026	0.4	0.5	0.5	0.5	0.33	1.14M
January 05, 2026	0.72	0.46	0.46	0.72	0.44	2.19M
January 02, 2026	0.93	0.95	0.95	0.98	0.93	41,046
December 31, 2025	0.96	0.95	0.95	1	0.94	85,014
December 30, 2025	1.01	1.02	1.02	1.03	1	38,244
December 29, 2025	1.05	1.03	1.03	1.05	1.01	69,703
December 26, 2025	1.08	1.08	1.08	1.13	1.06	76,842
December 24, 2025	1.1	1.1	1.1	1.13	1.1	26,100
December 23, 2025	1.16	1.13	1.13	1.17	1.11	51,800
December 22, 2025	1.12	1.16	1.16	1.2	1.12	65,317
December 19, 2025	1.16	1.16	1.16	1.17	1.11	25,526
December 18, 2025	1.13	1.18	1.18	1.18	1.13	26,900
December 17, 2025	1.15	1.13	1.13	1.17	1.1	49,419
December 16, 2025	1.13	1.17	1.17	1.2	1.11	122,226
December 15, 2025	1.18	1.12	1.12	1.18	1.1	84,697
December 12, 2025	1.32	1.18	1.18	1.32	1.17	113,601

Signing Day Sports, Inc. (SGN) AMEX