Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	19.38	19.43	18.94	19.26	17.82	-2.33%	805,604
Apr 20, 2026	19.75	19.95	19.62	19.72	18.24	-1.15%	584,815
Apr 17, 2026	19.87	20.12	19.66	19.95	18.45	0.86%	746,339
Apr 16, 2026	19.43	20.04	19.43	19.78	18.30	1.85%	532,792
Apr 15, 2026	19.74	19.76	18.98	19.42	17.96	-1.52%	975,229
Apr 14, 2026	19.23	19.78	19.23	19.72	18.24	3.46%	979,283
Apr 13, 2026	19.33	19.35	18.85	19.06	17.63	-1.60%	755,125
Apr 10, 2026	19.35	19.62	19.09	19.37	17.92	0.10%	368,281
Apr 9, 2026	19.20	19.40	19.03	19.35	17.90	0.21%	325,159
Apr 8, 2026	19.40	19.54	19.11	19.31	17.86	3.65%	717,981
Apr 7, 2026	18.85	19.23	18.63	18.63	17.23	-0.75%	615,018
Apr 2, 2026	18.47	18.78	18.39	18.77	17.36	-0.90%	396,827
Apr 1, 2026	18.68	18.94	18.49	18.94	17.52	4.87%	771,972
Mar 31, 2026	18.09	18.34	17.82	18.06	16.71	0.28%	582,901
Mar 30, 2026	18.18	18.35	18.01	18.01	16.66	-1.37%	747,240
Mar 27, 2026	18.33	18.33	17.87	18.26	16.89	-	402,590
Mar 26, 2026	18.30	18.47	18.09	18.26	16.89	-0.65%	486,145
Mar 25, 2026	18.10	18.49	18.08	18.38	17.00	2.34%	395,187
Mar 24, 2026	17.86	18.04	17.70	17.96	16.61	0.67%	414,870
Mar 23, 2026	17.38	18.06	17.01	17.84	16.50	1.42%	830,295
Mar 20, 2026	17.82	18.08	17.54	17.59	16.27	-0.17%	14,451,350
Mar 19, 2026	18.62	18.65	17.54	17.62	16.30	-5.98%	971,231
Mar 18, 2026	18.83	18.99	18.61	18.74	17.33	0.32%	1,162,778
Mar 17, 2026	18.50	18.68	18.39	18.68	17.28	0.76%	484,032
Mar 16, 2026	18.50	18.57	18.10	18.54	17.15	1.04%	435,365
Mar 13, 2026	18.33	18.67	18.21	18.35	16.97	-0.65%	663,267
Mar 12, 2026	18.55	18.76	18.47	18.47	17.09	-0.75%	574,757
Mar 11, 2026	18.64	18.84	18.54	18.61	17.21	-0.48%	741,189
Mar 10, 2026	19.00	19.20	18.70	18.70	17.30	0.81%	685,812