Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.75	19.89	19.54	19.72	19.72	0.20%	1,033,369
Feb 26, 2026	19.94	19.99	19.59	19.68	19.68	-1.80%	555,548
Feb 25, 2026	20.48	20.48	19.99	20.04	20.04	-1.18%	500,338
Feb 24, 2026	20.46	20.90	20.28	20.28	20.28	-	596,276
Feb 23, 2026	20.28	20.74	20.18	20.28	20.28	-	473,142
Feb 20, 2026	20.48	20.64	20.12	20.28	20.28	0.40%	886,391
Feb 19, 2026	20.02	20.64	19.80	20.20	20.20	1.05%	831,160
Feb 18, 2026	19.92	20.02	19.73	19.99	19.99	0.50%	511,784
Feb 17, 2026	19.89	20.10	19.73	19.89	19.89	-	448,467
Feb 16, 2026	20.16	20.18	19.80	19.89	19.89	-1.34%	460,083
Feb 13, 2026	20.00	20.42	19.88	20.16	20.16	1.46%	898,088
Feb 12, 2026	20.34	20.54	19.76	19.87	19.87	-1.34%	613,376
Feb 11, 2026	20.38	20.42	19.91	20.14	20.14	-0.59%	465,720
Feb 10, 2026	20.20	20.46	20.00	20.26	20.26	0.80%	546,322
Feb 9, 2026	20.10	20.36	19.92	20.10	20.10	0.20%	585,118
Feb 6, 2026	19.38	20.18	19.31	20.06	20.06	1.62%	638,227
Feb 5, 2026	19.11	19.80	19.00	19.74	19.74	3.24%	778,323
Feb 4, 2026	19.25	19.77	18.92	19.12	19.12	-1.44%	940,704
Feb 3, 2026	18.78	19.48	18.33	19.40	19.40	3.80%	1,108,709
Feb 2, 2026	17.33	18.69	17.30	18.69	18.69	4.36%	1,400,395
Jan 30, 2026	19.25	19.85	17.86	17.91	17.91	-17.16%	3,979,153
Jan 29, 2026	21.78	21.96	21.48	21.62	21.62	-0.09%	501,498
Jan 28, 2026	21.50	21.90	21.44	21.64	21.64	0.84%	403,361
Jan 27, 2026	21.12	21.48	20.82	21.46	21.46	2.39%	479,522
Jan 26, 2026	21.36	21.42	20.96	20.96	20.96	-1.96%	370,656
Jan 23, 2026	21.30	21.38	21.02	21.38	21.38	0.28%	298,558
Jan 22, 2026	21.02	21.42	21.00	21.32	21.32	2.60%	458,633
Jan 21, 2026	20.60	20.94	20.50	20.78	20.78	1.27%	248,879
Jan 20, 2026	20.32	20.60	20.16	20.52	20.52	0.49%	292,685
Jan 19, 2026	20.80	20.86	20.42	20.42	20.42	-2.85%	460,590
Jan 16, 2026	21.62	21.62	20.92	21.02	21.02	-2.05%	692,697
Jan 15, 2026	20.96	21.68	20.94	21.46	21.46	3.57%	643,993
Jan 14, 2026	21.16	21.16	20.72	20.72	20.72	-2.17%	507,030
Jan 13, 2026	21.34	21.34	20.76	21.18	21.18	-0.47%	305,583
Jan 12, 2026	21.08	21.30	21.00	21.28	21.28	1.24%	364,714
Jan 9, 2026	21.20	21.42	20.94	21.02	21.02	-0.66%	619,944
Jan 8, 2026	21.74	21.96	21.12	21.16	21.16	-3.11%	510,823
Jan 7, 2026	21.78	21.86	21.52	21.84	21.84	0.37%	338,983
Jan 6, 2026	22.10	22.10	21.54	21.76	21.76	-0.55%	380,832
Jan 5, 2026	21.80	21.92	21.58	21.88	21.88	1.20%	341,183
Jan 2, 2026	20.94	21.64	20.92	21.62	21.62	3.15%	441,641
Dec 31, 2025	21.00	21.08	20.84	20.96	20.96	-0.57%	130,378
Dec 30, 2025	20.92	21.18	20.92	21.08	21.08	0.76%	300,295
Dec 29, 2025	20.66	21.12	20.66	20.92	20.92	0.97%	502,897
Dec 24, 2025	20.56	20.72	20.56	20.72	20.72	0.48%	104,728
Dec 23, 2025	20.36	20.68	20.30	20.62	20.62	0.39%	294,414
Dec 22, 2025	20.40	20.54	20.16	20.54	20.54	0.98%	245,038
Dec 19, 2025	20.10	20.44	20.10	20.34	20.34	0.69%	815,198
Dec 18, 2025	20.00	20.30	20.00	20.20	20.20	0.70%	531,177
Dec 17, 2025	20.28	20.42	20.06	20.06	20.06	-1.18%	450,140