Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	15.28	15.32	15.17	15.27	15.27	0.73%	326,422
Aug 20, 2026	15.28	15.32	15.11	15.16	15.16	-0.92%	504,847
Aug 19, 2026	15.16	15.41	15.13	15.30	15.30	0.39%	339,893
Aug 18, 2026	15.51	15.55	15.21	15.24	15.24	-1.87%	416,213
Aug 17, 2026	15.72	15.72	15.53	15.53	15.53	-0.45%	258,099
Aug 14, 2026	15.54	15.68	15.40	15.60	15.60	0.71%	445,759
Aug 13, 2026	15.38	15.60	15.26	15.49	15.49	0.91%	663,911
Aug 12, 2026	15.34	15.50	15.28	15.35	15.35	0.20%	457,105
Aug 11, 2026	15.05	15.40	15.00	15.32	15.32	1.59%	449,310
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