Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.25	48.25	44.95	46.56	46.56	-3.28%	10,130
Feb 12, 2026	49.69	49.69	48.11	48.14	48.14	-3.12%	10,808
Feb 11, 2026	49.91	51.00	48.76	49.69	49.69	-0.42%	6,674
Feb 10, 2026	52.00	52.00	49.71	49.90	49.90	-1.66%	4,453
Feb 9, 2026	53.00	53.00	50.40	50.74	50.74	-0.63%	5,250
Feb 6, 2026	50.14	51.40	49.40	51.06	51.06	-0.51%	5,154
Feb 5, 2026	50.55	51.33	50.10	51.32	51.32	2.44%	2,278
Feb 4, 2026	49.41	53.01	49.41	50.10	50.10	-5.61%	8,034
Feb 3, 2026	50.57	53.23	50.50	53.08	53.08	8.88%	9,334
Feb 2, 2026	46.90	50.17	46.90	48.75	48.75	-0.98%	4,782
Feb 1, 2026	48.47	49.67	47.81	49.23	49.23	2.24%	3,052
Jan 30, 2026	50.05	50.79	48.00	48.15	48.15	-4.29%	19,773
Jan 29, 2026	47.01	52.21	47.01	50.31	50.31	-2.04%	5,414
Jan 28, 2026	49.59	52.00	49.59	51.36	51.36	2.01%	2,928
Jan 27, 2026	53.02	53.02	49.56	50.35	50.35	-3.14%	29,974
Jan 23, 2026	54.00	54.00	51.61	51.98	51.98	-1.10%	7,726
Jan 22, 2026	53.07	54.06	51.47	52.56	52.56	1.51%	9,473
Jan 21, 2026	52.50	55.33	50.00	51.78	51.78	2.78%	41,189
Jan 20, 2026	54.75	56.14	48.10	50.38	50.38	-10.29%	33,828
Jan 19, 2026	61.34	61.34	56.06	56.16	56.16	-3.34%	35,981
Jan 16, 2026	59.00	59.00	57.28	58.10	58.10	-1.34%	25,189
Jan 14, 2026	63.20	63.20	57.10	58.89	58.89	-3.27%	28,678
Jan 13, 2026	60.35	63.40	59.18	60.88	60.88	5.66%	45,441
Jan 12, 2026	62.16	62.69	56.03	57.62	57.62	-5.00%	30,158
Jan 9, 2026	63.62	63.62	60.46	60.65	60.65	-4.67%	13,809
Jan 8, 2026	61.90	64.50	61.90	63.62	63.62	1.05%	26,596
Jan 7, 2026	63.90	63.95	60.64	62.96	62.96	1.37%	13,196
Jan 6, 2026	62.70	64.45	62.00	62.11	62.11	0.06%	22,956
Jan 5, 2026	60.40	62.26	60.00	62.07	62.07	4.67%	30,283
Jan 2, 2026	57.00	59.70	57.00	59.30	59.30	2.72%	18,923
Jan 1, 2026	57.99	58.50	56.62	57.73	57.73	0.35%	6,098
Dec 31, 2025	57.50	57.55	55.60	57.53	57.53	-0.10%	13,488
Dec 30, 2025	56.43	58.40	56.11	57.59	57.59	1.88%	23,410
Dec 29, 2025	58.98	58.98	55.30	56.53	56.53	-1.87%	16,525
Dec 26, 2025	58.00	59.00	57.00	57.61	57.61	1.14%	24,683
Dec 24, 2025	53.01	57.22	53.01	56.96	56.96	4.51%	26,262
Dec 23, 2025	53.80	54.70	52.05	54.50	54.50	1.51%	5,595
Dec 22, 2025	54.06	54.06	51.00	53.69	53.69	4.27%	21,483
Dec 19, 2025	51.30	51.60	50.15	51.49	51.49	0.21%	1,049
Dec 18, 2025	51.49	51.99	50.50	51.38	51.38	-0.21%	11,809
Dec 17, 2025	52.00	52.00	50.90	51.49	51.49	-0.98%	1,565
Dec 16, 2025	52.20	52.60	50.55	52.00	52.00	1.92%	4,478
Dec 15, 2025	50.50	52.60	50.50	51.02	51.02	-1.60%	7,593
Dec 12, 2025	52.90	52.90	50.85	51.85	51.85	-0.10%	6,612
Dec 11, 2025	52.40	52.90	50.80	51.90	51.90	0.78%	6,614
Dec 10, 2025	53.34	53.34	50.00	51.50	51.50	0.76%	9,787
Dec 9, 2025	48.52	51.99	48.52	51.11	51.11	1.09%	37,505
Dec 8, 2025	52.16	52.16	50.32	50.56	50.56	-3.07%	13,963
Dec 5, 2025	53.45	53.45	51.50	52.16	52.16	0.38%	3,681
Dec 4, 2025	51.40	51.97	50.50	51.96	51.96	1.58%	1,978