Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.14	15.29	15.00	15.26	15.26	-0.52%	824,433
Oct 29, 2026	15.26	15.53	15.13	15.34	15.34	-0.20%	627,870
Oct 28, 2026	15.80	15.87	15.35	15.37	15.37	-1.22%	1,014,019
Oct 27, 2026	15.58	15.74	15.51	15.56	15.56	0.32%	511,280
Oct 26, 2026	15.30	15.70	15.05	15.51	15.51	2.11%	666,580
Oct 23, 2026	15.04	15.56	14.61	15.19	15.19	7.43%	1,988,768
Oct 22, 2026	14.10	14.23	13.98	14.14	14.14	-0.49%	666,326
Oct 21, 2026	14.30	14.30	14.07	14.21	14.21	-0.28%	503,763
Oct 20, 2026	14.20	14.26	13.96	14.25	14.25	-0.21%	409,701
Oct 19, 2026	14.59	14.59	14.08	14.28	14.28	-2.12%	437,544
Oct 16, 2026	14.66	14.77	14.42	14.59	14.59	0.69%	607,857
Oct 15, 2026	14.25	14.49	13.96	14.49	14.49	0.91%	922,737
Oct 14, 2026	14.35	14.53	14.21	14.36	14.36	0.91%	605,300
Oct 13, 2026	14.13	14.30	13.97	14.23	14.23	-0.42%	1,406,653
Oct 12, 2026	14.29	14.29	14.13	14.29	14.29	0.99%	581,236
Oct 9, 2026	14.28	14.33	14.10	14.15	14.15	-0.07%	713,776
Oct 8, 2026	14.03	14.25	14.02	14.16	14.16	-1.39%	964,735
Oct 7, 2026	14.76	14.97	14.36	14.36	14.36	-3.62%	521,337
Oct 6, 2026	15.20	15.31	14.90	14.90	14.90	-1.65%	812,946
Oct 5, 2026	15.46	15.47	14.92	15.15	15.15	-3.32%	563,906
Oct 2, 2026	15.38	15.90	15.38	15.67	15.67	1.42%	496,815
Oct 1, 2026	15.46	15.73	15.31	15.45	15.45	-0.45%	577,098
Sep 30, 2026	15.72	15.78	15.47	15.52	15.52	-0.83%	657,831
Sep 29, 2026	15.38	15.80	15.38	15.65	15.65	0.32%	483,468
Sep 28, 2026	15.54	15.74	15.44	15.60	15.60	0.39%	298,826
Sep 25, 2026	15.62	15.73	15.40	15.54	15.54	0.58%	363,006
Sep 24, 2026	15.82	15.82	15.45	15.45	15.45	-2.22%	451,140
Sep 23, 2026	15.50	15.80	15.46	15.80	15.80	1.87%	489,176
Sep 22, 2026	15.39	15.54	15.28	15.51	15.51	1.11%	641,214
Sep 21, 2026	15.03	15.39	14.99	15.34	15.34	2.61%	426,796
Sep 18, 2026	14.85	15.00	14.77	14.95	14.95	0.47%	2,828,873
Sep 17, 2026	14.74	15.03	14.72	14.88	14.88	1.64%	1,011,707
Sep 16, 2026	14.55	14.77	14.55	14.64	14.64	-0.14%	566,815
Sep 15, 2026	14.65	14.70	14.40	14.66	14.66	0.89%	1,190,563
Sep 14, 2026	14.90	14.90	14.49	14.53	14.53	-3.20%	569,438
Sep 11, 2026	15.15	15.15	14.86	15.01	15.01	-0.53%	439,749
Sep 10, 2026	15.30	15.32	15.00	15.09	15.09	-1.82%	547,131
Sep 9, 2026	15.49	15.61	15.27	15.37	15.37	-1.09%	457,578
Sep 8, 2026	15.40	15.68	15.40	15.54	15.54	-	486,605
Sep 7, 2026	15.60	15.66	15.43	15.54	15.54	0.26%	378,790
Sep 4, 2026	15.10	15.50	15.06	15.50	15.50	3.33%	513,523
Sep 3, 2026	15.20	15.21	14.86	15.00	15.00	-1.25%	484,178
Sep 2, 2026	15.41	15.47	15.16	15.19	15.19	-1.30%	469,787
Sep 1, 2026	15.38	15.41	15.19	15.39	15.39	-	456,336
Aug 31, 2026	15.50	15.60	15.39	15.39	15.39	-0.52%	302,950
Aug 28, 2026	15.54	15.73	15.40	15.47	15.47	0.06%	334,659
Aug 27, 2026	15.28	15.46	15.23	15.46	15.46	1.11%	437,748
Aug 26, 2026	15.18	15.33	15.11	15.29	15.29	0.59%	430,627
Aug 25, 2026	15.00	15.22	14.97	15.20	15.20	1.27%	290,597
Aug 24, 2026	15.14	15.24	15.00	15.01	15.01	-1.70%	271,942