Sygnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	33.68	33.70	33.01	33.01	33.01	-1.93%	16,990
Feb 24, 2026	33.69	33.69	33.66	33.66	33.66	-0.36%	8,472
Feb 23, 2026	33.80	33.80	33.00	33.78	33.78	1.11%	41,816
Feb 20, 2026	33.41	34.18	33.41	33.41	33.41	-	8,073
Feb 19, 2026	34.24	34.24	33.41	33.41	33.41	-2.40%	4,104
Feb 18, 2026	34.19	34.25	33.43	34.23	34.23	0.68%	19,664
Feb 17, 2026	33.70	34.00	33.30	34.00	34.00	0.21%	3,464
Feb 16, 2026	33.99	33.99	33.50	33.93	33.93	-0.18%	1,763
Feb 13, 2026	34.33	34.49	33.99	33.99	33.99	-	138,069
Feb 12, 2026	34.39	34.39	33.98	33.99	33.99	2.66%	702
Feb 11, 2026	33.50	33.98	33.11	33.11	33.11	-2.62%	5,911
Feb 10, 2026	33.97	34.00	33.35	34.00	34.00	0.12%	9,033
Feb 9, 2026	33.50	33.96	33.08	33.96	33.96	1.34%	11,810
Feb 6, 2026	34.19	34.49	33.06	33.51	33.51	0.78%	28,722
Feb 5, 2026	34.49	34.49	33.25	33.25	33.25	-2.78%	1,205
Feb 4, 2026	33.50	34.50	33.50	34.20	34.20	-2.29%	53,863
Feb 3, 2026	33.66	35.50	32.76	35.00	35.00	5.11%	128,908
Feb 2, 2026	32.50	33.86	32.50	33.30	33.30	-0.30%	39,815
Jan 30, 2026	33.01	33.40	33.00	33.40	33.40	-	19,440
Jan 29, 2026	32.53	33.40	32.53	33.40	33.40	1.21%	6,251
Jan 28, 2026	32.50	33.00	32.50	33.00	33.00	1.54%	12,117
Jan 27, 2026	33.45	33.59	31.13	32.50	32.50	-1.40%	31,055
Jan 26, 2026	33.55	34.12	30.60	32.96	32.96	-1.32%	128,833
Jan 23, 2026	34.43	34.43	32.56	33.40	33.40	-1.76%	52,668
Jan 22, 2026	32.75	34.49	32.52	34.00	34.00	6.25%	16,205
Jan 21, 2026	32.20	33.39	32.00	32.00	32.00	-1.54%	20,271
Jan 20, 2026	33.49	33.49	32.00	32.50	32.50	-1.69%	83,411
Jan 19, 2026	34.50	34.50	32.28	33.06	33.06	-3.64%	31,329
Jan 16, 2026	33.80	34.31	33.11	34.31	34.31	1.51%	57,040
Jan 15, 2026	33.23	34.48	33.00	33.80	33.80	-2.00%	23,527
Jan 14, 2026	30.16	34.49	30.16	34.49	34.49	11.19%	89,984
Jan 13, 2026	31.50	31.99	30.15	31.02	31.02	-2.51%	66,072
Jan 12, 2026	32.50	32.80	31.82	31.82	31.82	-3.55%	37,029
Jan 9, 2026	32.41	32.99	31.70	32.99	32.99	-0.93%	69,489
Jan 8, 2026	33.06	34.36	32.01	33.30	33.30	-3.73%	80,651
Jan 7, 2026	35.00	35.80	31.50	34.59	34.59	-0.72%	79,216
Jan 6, 2026	35.80	35.80	34.50	34.84	34.84	-2.57%	56,537
Jan 5, 2026	34.92	35.78	34.92	35.76	35.76	0.99%	19,941
Jan 2, 2026	35.50	35.50	34.50	35.41	35.41	0.14%	15,529
Dec 31, 2025	35.90	35.90	35.36	35.36	35.36	-1.83%	10,309
Dec 30, 2025	36.50	37.69	36.01	36.02	36.02	-2.62%	13,250
Dec 29, 2025	37.00	37.00	36.26	36.99	35.66	-0.03%	6,512
Dec 24, 2025	36.25	37.00	35.36	37.00	35.67	4.08%	4,431
Dec 23, 2025	36.24	36.25	35.50	35.55	34.27	-1.93%	14,826
Dec 22, 2025	35.85	36.49	35.80	36.25	34.95	1.40%	4,904
Dec 19, 2025	35.66	35.85	35.29	35.75	34.46	0.56%	66,288
Dec 18, 2025	34.73	35.55	34.73	35.55	34.27	-0.31%	4,487
Dec 17, 2025	35.84	35.84	35.01	35.66	34.38	0.28%	7,333
Dec 15, 2025	34.75	35.78	34.75	35.56	34.28	-0.61%	19,462
Dec 12, 2025	35.00	35.83	34.75	35.78	34.49	2.23%	67,963