Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.14	20.14	20.14	20.14	20.14	0.10%	60
Feb 12, 2026	20.12	20.12	20.12	20.12	20.12	1.36%	100
Feb 11, 2026	19.85	19.85	19.85	19.85	19.85	-2.02%	-
Feb 10, 2026	20.38	20.44	20.26	20.26	20.26	0.90%	1,904
Feb 9, 2026	20.08	20.08	20.08	20.08	20.08	-0.10%	233
Feb 6, 2026	19.49	20.22	19.49	20.10	20.10	2.03%	2,141
Feb 5, 2026	19.32	19.74	19.32	19.70	19.70	2.87%	1,848
Feb 4, 2026	19.15	19.75	19.12	19.15	19.15	-1.44%	2,229
Feb 3, 2026	18.42	19.47	18.39	19.43	19.43	6.52%	3,063
Feb 2, 2026	17.56	18.25	17.56	18.24	18.24	1.00%	5,191
Jan 30, 2026	19.35	19.61	17.91	18.06	18.06	-16.93%	24,586
Jan 29, 2026	21.84	21.84	21.74	21.74	21.74	1.21%	145
Jan 28, 2026	21.48	21.48	21.48	21.48	21.48	0.09%	-
Jan 27, 2026	21.02	21.46	21.02	21.46	21.46	1.51%	511
Jan 26, 2026	21.28	21.30	21.14	21.14	21.14	1.15%	1,023
Jan 23, 2026	21.24	21.24	20.90	20.90	20.90	-2.43%	100
Jan 22, 2026	21.30	21.42	21.30	21.42	21.42	2.88%	64
Jan 21, 2026	20.64	20.82	20.64	20.82	20.82	1.26%	815
Jan 20, 2026	20.56	20.56	20.56	20.56	20.56	0.49%	-
Jan 19, 2026	20.62	20.62	20.46	20.46	20.46	-2.85%	1,120
Jan 16, 2026	20.92	21.06	20.92	21.06	21.06	-2.05%	1,547
Jan 15, 2026	21.46	21.50	21.42	21.50	21.50	3.56%	2,078
Jan 14, 2026	20.84	20.84	20.76	20.76	20.76	-1.89%	1,479
Jan 13, 2026	21.18	21.18	21.16	21.16	21.16	1.34%	115
Jan 12, 2026	21.08	21.20	20.88	20.88	20.88	-1.42%	1,209
Jan 9, 2026	21.18	21.18	21.18	21.18	21.18	-0.09%	407
Jan 8, 2026	21.96	21.96	21.18	21.20	21.20	-2.30%	2,537
Jan 7, 2026	21.66	21.84	21.66	21.70	21.70	-0.37%	1,745
Jan 6, 2026	21.82	21.82	21.56	21.78	21.78	-0.46%	821
Jan 5, 2026	21.80	21.88	21.62	21.88	21.88	1.20%	1,748
Jan 2, 2026	21.38	21.62	21.38	21.62	21.62	2.27%	4,538
Dec 30, 2025	21.18	21.18	21.14	21.14	21.14	0.38%	340
Dec 29, 2025	20.68	21.06	20.68	21.06	21.06	1.94%	281
Dec 23, 2025	20.50	20.66	20.50	20.66	20.66	0.58%	26
Dec 22, 2025	20.48	20.54	20.48	20.54	20.54	1.08%	77
Dec 19, 2025	20.32	20.32	20.32	20.32	20.32	0.40%	-
Dec 18, 2025	20.14	20.24	20.14	20.24	20.24	0.70%	361
Dec 17, 2025	20.16	20.16	20.10	20.10	20.10	-0.99%	120
Dec 16, 2025	20.44	20.46	20.30	20.30	20.30	-0.10%	560
Dec 15, 2025	20.46	20.52	20.32	20.32	20.32	-1.17%	865
Dec 12, 2025	20.34	20.56	20.34	20.56	20.56	1.98%	273
Dec 11, 2025	19.91	20.16	19.84	20.16	20.16	3.01%	135
Dec 10, 2025	19.59	19.59	19.56	19.57	19.57	-1.76%	2,018
Dec 9, 2025	19.98	19.99	19.91	19.92	19.92	-0.20%	1,813
Dec 8, 2025	19.96	19.96	19.96	19.96	19.96	-0.70%	311
Dec 5, 2025	20.18	20.18	20.10	20.10	20.10	0.30%	7
Dec 4, 2025	19.96	20.04	19.92	20.04	20.04	1.78%	713
Dec 3, 2025	19.72	19.72	19.69	19.69	19.69	0.05%	55
Dec 2, 2025	20.06	20.06	19.68	19.68	19.68	-2.77%	1,271
Dec 1, 2025	20.28	20.28	20.24	20.24	20.24	-0.59%	74