Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.05	15.10	15.00	15.04	-	-0.27%	18,954
Aug 10, 2026	15.37	15.40	15.02	15.08	15.08	-1.50%	495,959
Aug 7, 2026	15.30	15.36	15.16	15.31	15.31	-	527,699
Aug 6, 2026	15.30	15.51	15.19	15.31	15.31	0.13%	601,421
Aug 5, 2026	15.20	15.29	15.05	15.29	15.29	1.53%	787,940
Aug 4, 2026	15.05	15.14	14.93	15.06	15.06	0.40%	552,465
Aug 3, 2026	14.82	15.04	14.70	15.00	15.00	1.63%	485,879
Jul 31, 2026	14.94	15.00	14.74	14.76	14.76	-0.47%	640,104
Jul 30, 2026	14.47	14.97	14.45	14.83	14.83	3.63%	638,750
Jul 29, 2026	13.97	14.56	13.95	14.31	14.31	2.43%	759,041
Jul 28, 2026	14.23	14.25	13.80	13.97	13.97	-1.27%	791,825
Jul 27, 2026	14.64	14.88	14.15	14.15	14.15	-2.88%	813,997
Jul 24, 2026	15.40	15.82	14.31	14.57	14.57	-8.82%	1,506,707
Jul 23, 2026	16.15	16.46	15.91	15.98	15.98	-1.72%	560,687
Jul 22, 2026	16.21	16.37	16.11	16.26	16.26	-0.12%	535,988
Jul 21, 2026	16.20	16.28	16.02	16.28	16.28	0.93%	488,867
Jul 20, 2026	16.51	16.51	16.06	16.13	16.13	-1.89%	411,794
Jul 17, 2026	16.30	16.44	16.18	16.44	16.44	-0.06%	699,318
Jul 16, 2026	16.42	16.45	16.21	16.45	16.45	0.61%	616,232
Jul 15, 2026	16.17	16.55	16.06	16.35	16.35	0.80%	679,393
Jul 14, 2026	16.30	16.38	16.16	16.22	16.22	-0.37%	397,997
Jul 13, 2026	16.29	16.47	16.22	16.28	16.28	-1.99%	433,303
Jul 10, 2026	16.10	16.68	16.03	16.61	16.61	2.85%	783,883
Jul 9, 2026	16.16	16.23	16.04	16.15	16.15	0.25%	906,373
Jul 8, 2026	16.06	16.16	15.89	16.11	16.11	-0.37%	868,601
Jul 7, 2026	16.36	16.43	16.07	16.17	16.17	-1.46%	463,720
Jul 6, 2026	16.36	16.45	16.21	16.41	16.41	0.31%	766,370
Jul 3, 2026	16.30	16.49	16.14	16.36	16.36	1.05%	444,161
Jul 2, 2026	16.31	16.72	16.11	16.19	16.19	-1.28%	1,137,217
Jul 1, 2026	16.78	16.78	16.31	16.40	16.40	-1.74%	581,270
Jun 30, 2026	16.50	16.79	16.34	16.69	16.69	1.83%	1,364,553
Jun 29, 2026	16.92	16.92	16.39	16.39	16.39	-3.25%	924,701
Jun 26, 2026	17.16	17.31	16.74	16.94	16.94	-2.19%	1,030,317
Jun 25, 2026	17.62	17.75	17.17	17.32	17.32	-2.42%	873,858
Jun 24, 2026	17.82	18.34	17.54	17.75	17.75	-0.45%	1,189,116
Jun 23, 2026	20.04	20.22	17.24	17.83	17.83	-14.77%	2,446,722
Jun 22, 2026	20.92	20.94	20.54	20.92	20.92	0.67%	428,977
Jun 19, 2026	21.00	21.30	20.78	20.78	20.78	-1.33%	1,424,757
Jun 18, 2026	20.62	21.06	20.26	21.06	21.06	1.64%	712,312
Jun 17, 2026	20.46	20.78	20.40	20.72	20.72	1.07%	350,908
Jun 16, 2026	20.70	20.78	20.42	20.50	20.50	-0.68%	338,712
Jun 15, 2026	20.76	20.90	20.58	20.64	20.64	1.08%	507,764
Jun 12, 2026	20.20	20.50	20.02	20.42	20.42	-	674,426
Jun 11, 2026	20.72	20.92	20.42	20.42	20.42	-0.68%	546,026
Jun 10, 2026	20.42	20.72	20.34	20.56	20.56	-0.19%	436,006
Jun 9, 2026	20.50	21.00	20.50	20.60	20.60	0.39%	389,969
Jun 8, 2026	20.66	20.72	20.32	20.52	20.52	-2.10%	451,536
Jun 5, 2026	21.56	21.64	20.96	20.96	20.96	-2.69%	667,112
Jun 4, 2026	21.24	21.72	21.18	21.54	21.54	1.99%	411,231
Jun 3, 2026	21.30	21.34	21.02	21.12	21.12	-0.66%	476,767