Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	20.52	20.52	20.26	20.34	20.34	-1.55%	444,013
Nov 3, 2025	20.78	20.86	20.52	20.66	20.66	-0.58%	363,220
Oct 31, 2025	20.92	21.18	20.58	20.78	20.78	-0.86%	472,364
Oct 30, 2025	21.32	21.46	20.90	20.96	20.96	-2.06%	552,335
Oct 29, 2025	21.00	21.54	21.00	21.40	21.40	1.52%	562,339
Oct 28, 2025	20.50	21.08	20.24	21.08	21.08	1.74%	622,744
Oct 27, 2025	21.12	21.46	20.72	20.72	20.72	-1.80%	859,607
Oct 24, 2025	21.30	22.94	21.02	21.10	21.10	-9.44%	1,817,570
Oct 23, 2025	23.14	23.38	23.10	23.30	23.30	1.04%	522,626
Oct 22, 2025	22.90	23.26	22.90	23.06	23.06	0.26%	318,564
Oct 21, 2025	23.06	23.06	22.72	23.00	23.00	-	343,150
Oct 20, 2025	22.66	23.08	22.58	23.00	23.00	1.32%	361,617
Oct 17, 2025	22.62	22.84	22.38	22.70	22.70	-1.56%	384,920
Oct 16, 2025	23.00	23.06	22.70	23.06	23.06	0.44%	499,412