Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.78	16.78	16.39	16.39	-	-1.80%	141,137
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
Jun 2, 2026	20.94	21.32	20.90	21.26	21.26	2.11%	465,130
Jun 1, 2026	20.82	21.08	20.53	20.82	20.82	-	468,000
May 29, 2026	20.70	20.94	20.64	20.82	20.82	0.48%	728,463
May 28, 2026	20.62	20.72	20.50	20.72	20.72	0.39%	438,623
May 27, 2026	20.74	20.94	20.48	20.64	20.64	-0.29%	344,850
May 26, 2026	20.76	20.94	20.70	20.70	20.70	-0.48%	440,853
May 25, 2026	20.60	20.84	20.58	20.80	20.80	1.27%	249,883
May 22, 2026	20.32	20.66	20.14	20.54	20.54	1.38%	722,859
May 21, 2026	20.20	20.42	20.14	20.26	20.26	0.40%	525,773
May 20, 2026	19.78	20.38	19.32	20.18	20.18	-	766,271
May 19, 2026	20.66	20.76	20.10	20.18	20.18	-2.51%	434,274
May 18, 2026	20.28	20.80	20.16	20.70	20.70	1.37%	410,347
May 15, 2026	20.72	20.78	20.28	20.42	20.42	-1.92%	481,829
May 14, 2026	20.68	20.90	20.68	20.82	20.82	0.29%	277,518
May 13, 2026	20.48	20.76	20.46	20.76	20.76	1.96%	521,965
May 12, 2026	20.48	20.50	20.16	20.36	20.36	-0.88%	662,632
May 11, 2026	20.06	20.60	20.00	20.54	20.54	2.80%	650,112
May 8, 2026	20.04	20.16	19.90	19.98	19.98	-	438,290
May 7, 2026	20.38	20.70	19.98	19.98	19.98	-1.38%	790,959
May 6, 2026	20.36	20.56	20.10	20.26	20.26	-0.59%	637,417
May 5, 2026	20.30	20.48	19.88	20.38	20.38	-0.10%	561,812
May 4, 2026	19.44	20.46	19.44	20.40	20.40	5.59%	1,114,176
Apr 30, 2026	19.29	19.42	18.91	19.32	19.32	-0.26%	742,455
Apr 29, 2026	20.66	20.94	20.54	20.94	19.37	1.65%	959,940
Apr 28, 2026	20.10	20.60	19.98	20.60	19.06	2.59%	1,018,623
Apr 27, 2026	19.72	20.46	19.68	20.08	18.57	1.47%	855,983
Apr 24, 2026	19.15	19.88	18.99	19.79	18.31	2.27%	1,174,123
Apr 23, 2026	19.34	19.50	19.26	19.35	17.90	0.05%	744,943
Apr 22, 2026	19.30	19.82	19.30	19.34	17.89	0.42%	558,177