Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.18	20.38	19.93	20.07	20.07	-0.61%	553,526
Feb 10, 2026	20.16	20.46	20.00	20.20	20.20	0.37%	40,459
Feb 9, 2026	20.00	20.80	19.94	20.12	20.12	1.54%	340,226
Feb 6, 2026	19.30	20.18	19.30	19.82	19.82	3.83%	93,606
Feb 5, 2026	19.20	19.81	19.01	19.09	19.08	-1.56%	40,364
Feb 4, 2026	19.20	19.75	18.94	19.39	19.39	4.83%	129,362
Feb 3, 2026	18.71	19.46	17.33	18.49	18.49	1.51%	597,078
Feb 2, 2026	17.52	18.69	17.30	18.22	18.22	-0.88%	138,728
Jan 30, 2026	19.17	19.90	17.89	18.38	18.38	-15.25%	237,813
Jan 29, 2026	21.70	21.96	21.54	21.69	21.69	0.15%	58,156
Jan 28, 2026	21.43	21.90	21.44	21.66	21.66	1.48%	188,721
Jan 27, 2026	21.13	21.48	20.85	21.34	21.34	0.56%	76,980
Jan 26, 2026	21.34	21.46	21.10	21.22	21.22	0.20%	16,994
Jan 23, 2026	21.49	21.40	21.00	21.18	21.18	-0.67%	392,898
Jan 22, 2026	20.98	21.42	20.96	21.32	21.32	2.21%	24,955
Jan 21, 2026	20.16	20.96	20.50	20.86	20.86	2.08%	14,859
Jan 20, 2026	20.46	20.66	20.16	20.44	20.43	-1.09%	12,297
Jan 19, 2026	20.75	20.90	20.53	20.66	20.66	-1.74%	119,405
Jan 16, 2026	21.22	21.70	20.92	21.03	21.03	-2.32%	281,757
Jan 15, 2026	20.50	21.64	20.98	21.53	21.53	3.03%	17,626
Jan 14, 2026	21.15	21.20	20.72	20.89	20.89	-1.01%	17,737
Jan 13, 2026	21.49	21.40	20.75	21.11	21.11	-0.45%	19,941
Jan 12, 2026	21.04	21.50	20.80	21.20	21.20	-0.06%	34,116
Jan 9, 2026	21.28	21.40	20.94	21.22	21.22	0.21%	35,213
Jan 8, 2026	21.74	21.98	21.12	21.17	21.17	-2.62%	48,088
Jan 7, 2026	21.76	21.82	21.50	21.74	21.74	0.46%	8,624
Jan 6, 2026	22.00	22.14	21.54	21.64	21.64	-0.92%	42,184
Jan 5, 2026	21.76	21.94	21.58	21.84	21.84	1.49%	27,624
Jan 2, 2026	20.80	21.60	20.86	21.52	21.52	2.66%	10,076
Dec 31, 2025	20.90	21.10	20.84	20.96	20.96	-0.65%	11,645
Dec 30, 2025	21.00	21.20	20.90	21.10	21.10	0.77%	18,590
Dec 29, 2025	20.50	21.14	20.62	20.94	20.94	1.44%	19,194
Dec 24, 2025	20.58	20.72	20.56	20.64	20.64	-0.11%	6,549
Dec 23, 2025	20.56	20.70	20.32	20.66	20.66	2.09%	27,637
Dec 22, 2025	20.33	20.50	20.16	20.24	20.24	-0.13%	27,397
Dec 19, 2025	19.95	20.36	20.10	20.27	20.27	0.53%	24,625
Dec 18, 2025	20.12	20.28	20.02	20.16	20.16	-0.22%	51,842
Dec 17, 2025	20.31	20.40	20.06	20.21	20.21	-0.58%	42,620
Dec 16, 2025	20.22	20.48	20.18	20.32	20.32	-0.55%	18,468
Dec 15, 2025	20.24	20.54	20.22	20.44	20.44	-0.13%	75,759
Dec 12, 2025	20.37	20.56	20.24	20.46	20.46	3.07%	269,490
Dec 11, 2025	19.60	20.30	19.47	19.85	19.85	0.98%	72,022
Dec 10, 2025	19.78	19.85	19.52	19.66	19.66	-1.19%	47,320
Dec 9, 2025	20.00	19.98	19.77	19.90	19.90	-0.11%	52,844
Dec 8, 2025	19.97	20.02	19.48	19.92	19.92	-1.78%	54,708
Dec 5, 2025	20.20	20.38	20.02	20.28	20.28	1.87%	32,117
Dec 4, 2025	19.84	20.02	19.83	19.91	19.91	1.39%	38,918
Dec 3, 2025	20.10	20.20	19.45	19.64	19.64	-2.01%	37,155
Dec 2, 2025	20.04	20.32	19.75	20.04	20.04	-1.12%	11,467
Dec 1, 2025	20.33	20.44	20.16	20.27	20.27	-0.55%	105,042