Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.22	20.22	20.22	20.22	20.22	1.25%	-
Feb 19, 2026	19.97	19.97	19.97	19.97	19.97	-0.25%	-
Feb 18, 2026	19.89	20.02	19.89	20.02	20.02	0.65%	100
Feb 17, 2026	19.82	19.89	19.82	19.89	19.89	-2.02%	100
Feb 16, 2026	20.30	20.30	20.30	20.30	20.30	2.22%	500
Feb 13, 2026	19.86	19.86	19.86	19.86	19.86	-1.59%	-
Feb 12, 2026	20.18	20.18	20.18	20.18	20.18	-0.10%	-
Feb 11, 2026	20.20	20.20	20.20	20.20	20.20	0.20%	-
Feb 10, 2026	20.16	20.16	20.16	20.16	20.16	0.30%	-
Feb 9, 2026	19.97	20.10	19.97	20.10	20.10	3.61%	29
Feb 6, 2026	19.40	19.40	19.40	19.40	19.40	-1.52%	-
Feb 5, 2026	19.11	19.70	19.11	19.70	19.70	1.91%	500
Feb 4, 2026	19.42	19.42	19.33	19.33	19.33	2.60%	155
Feb 3, 2026	18.78	18.84	18.50	18.84	18.84	3.69%	3,480
Feb 2, 2026	17.57	18.17	17.57	18.17	18.17	-0.11%	1,500
Jan 30, 2026	19.71	19.71	18.08	18.19	18.19	-16.48%	550
Jan 29, 2026	21.68	21.78	21.68	21.78	21.78	0.46%	471
Jan 28, 2026	21.52	21.68	21.52	21.68	21.68	3.14%	100
Jan 27, 2026	21.02	21.02	21.02	21.02	21.02	-1.68%	-
Jan 26, 2026	21.38	21.38	21.38	21.38	21.38	1.33%	-
Jan 23, 2026	21.30	21.30	21.10	21.10	21.10	0.96%	500
Jan 22, 2026	20.90	20.90	20.90	20.90	20.90	1.65%	-
Jan 21, 2026	20.56	20.56	20.56	20.56	20.56	-	-
Jan 20, 2026	20.42	20.56	20.34	20.56	20.56	-0.68%	300
Jan 19, 2026	20.72	20.72	20.70	20.70	20.70	-3.45%	150
Jan 16, 2026	21.58	21.58	21.44	21.44	21.44	-0.65%	250
Jan 15, 2026	21.04	21.58	21.04	21.58	21.58	3.85%	100
Jan 14, 2026	21.22	21.22	20.78	20.78	20.78	-0.10%	200
Jan 13, 2026	21.40	21.40	20.80	20.80	20.80	-2.07%	200
Jan 12, 2026	21.16	21.24	21.16	21.24	21.24	0.38%	100
Jan 9, 2026	21.26	21.26	21.16	21.16	21.16	-2.67%	480
Jan 8, 2026	21.74	21.74	21.74	21.74	21.74	-0.09%	-
Jan 7, 2026	21.76	21.76	21.76	21.76	21.76	0.93%	-
Jan 6, 2026	22.08	22.08	21.56	21.56	21.56	-1.37%	2,643
Jan 5, 2026	21.72	21.86	21.72	21.86	21.86	4.39%	50
Jan 2, 2026	20.94	20.94	20.94	20.94	20.94	0.19%	100
Dec 30, 2025	20.90	20.90	20.90	20.90	20.90	1.65%	-
Dec 29, 2025	20.56	20.56	20.56	20.56	20.56	-0.19%	-
Dec 23, 2025	20.46	20.60	20.46	20.60	20.60	1.38%	700
Dec 22, 2025	20.32	20.32	20.32	20.32	20.32	1.09%	-
Dec 19, 2025	20.10	20.10	20.10	20.10	20.10	-0.10%	-
Dec 18, 2025	20.10	20.16	20.10	20.12	20.12	0.10%	2,080
Dec 17, 2025	20.30	20.30	20.10	20.10	20.10	-0.99%	56
Dec 16, 2025	20.30	20.30	20.30	20.30	20.30	-0.39%	-
Dec 15, 2025	20.38	20.38	20.38	20.38	20.38	-0.49%	-
Dec 12, 2025	20.42	20.48	20.42	20.48	20.48	4.28%	150
Dec 11, 2025	19.41	19.64	19.41	19.64	19.64	-0.56%	100
Dec 10, 2025	19.75	19.75	19.75	19.75	19.75	-0.70%	-
Dec 9, 2025	19.89	19.89	19.89	19.89	19.89	2.53%	-
Dec 8, 2025	19.40	19.40	19.40	19.40	19.40	-3.87%	-