Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	20.50	20.50	20.16	20.30	20.30	-0.20%	463,519
Dec 15, 2025	20.32	20.52	20.24	20.34	20.34	0.10%	544,148
Dec 12, 2025	20.30	20.54	20.22	20.32	20.32	0.69%	667,314
Dec 11, 2025	19.57	20.30	19.45	20.18	20.18	3.06%	775,750
Dec 10, 2025	19.81	19.85	19.53	19.58	19.58	-0.96%	301,674
Dec 9, 2025	19.96	19.99	19.77	19.77	19.77	-0.65%	575,839
Dec 8, 2025	19.57	20.02	19.45	19.90	19.90	-0.80%	663,630
Dec 5, 2025	20.14	20.40	19.97	20.06	20.06	0.30%	374,206
Dec 4, 2025	19.86	20.02	19.80	20.00	20.00	1.47%	459,278
Dec 3, 2025	20.20	20.20	19.44	19.71	19.71	-1.20%	517,646
Dec 2, 2025	20.18	20.28	19.61	19.95	19.95	-1.43%	382,993
Dec 1, 2025	20.36	20.36	20.14	20.24	20.24	-0.49%	390,038
Nov 28, 2025	20.34	20.44	20.30	20.34	20.34	-	352,498
Nov 27, 2025	19.97	20.44	19.97	20.34	20.34	1.40%	332,761
Nov 26, 2025	19.90	20.12	19.78	20.06	20.06	1.21%	347,491
Nov 25, 2025	19.71	19.88	19.57	19.82	19.82	0.66%	443,554
Nov 24, 2025	19.62	19.81	19.52	19.69	19.69	1.13%	513,214
Nov 21, 2025	19.65	19.76	19.29	19.47	19.47	-2.16%	436,678
Nov 20, 2025	20.00	20.12	19.51	19.90	19.90	0.30%	481,103
Nov 19, 2025	19.72	19.96	19.56	19.84	19.84	0.05%	416,007
Nov 18, 2025	19.81	19.95	19.68	19.83	19.83	-1.44%	554,258
Nov 17, 2025	20.12	20.22	19.95	20.12	20.12	-0.40%	464,440
Nov 14, 2025	20.20	20.28	19.79	20.20	20.20	-0.39%	534,348
Nov 13, 2025	20.40	20.54	20.24	20.28	20.28	-0.49%	454,735
Nov 12, 2025	20.36	20.60	20.30	20.38	20.38	0.10%	718,015
Nov 11, 2025	20.14	20.46	20.04	20.36	20.36	1.19%	370,482
Nov 10, 2025	20.32	20.36	20.08	20.12	20.12	0.40%	411,249
Nov 7, 2025	20.12	20.36	19.94	20.04	20.04	-0.20%	609,153
Nov 6, 2025	19.90	20.26	19.88	20.08	20.08	0.40%	465,053
Nov 5, 2025	20.18	20.34	20.00	20.00	20.00	-1.67%	630,017