Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	40.60	41.25	38.55	40.09	40.09	-1.13%	80,556
Mar 2, 2026	39.99	41.00	39.20	40.55	40.55	-3.29%	101,812
Feb 27, 2026	38.74	44.33	38.36	41.93	41.93	9.31%	390,109
Feb 26, 2026	37.00	39.44	37.00	38.36	38.36	2.13%	74,754
Feb 25, 2026	37.16	39.99	37.16	37.56	37.56	-1.03%	69,709
Feb 24, 2026	39.05	39.41	37.51	37.95	37.95	-4.65%	85,904
Feb 23, 2026	40.94	41.79	39.55	39.80	39.80	-2.78%	65,394
Feb 20, 2026	40.44	41.45	39.57	40.94	40.94	1.21%	115,136
Feb 19, 2026	44.20	44.20	39.12	40.45	40.45	-5.80%	170,977
Feb 18, 2026	39.00	43.90	39.00	42.94	42.94	9.91%	204,696
Feb 17, 2026	40.80	43.93	38.25	39.07	39.07	-6.37%	300,414
Feb 16, 2026	46.00	46.49	41.11	41.73	41.73	-10.45%	241,951
Feb 13, 2026	47.25	47.25	45.01	46.60	46.60	-3.02%	140,072
Feb 12, 2026	48.35	49.14	47.41	48.05	48.05	-2.48%	59,707
Feb 11, 2026	51.66	51.66	48.32	49.27	49.27	-1.68%	52,270
Feb 10, 2026	51.89	51.89	49.16	50.11	50.11	-1.22%	79,419
Feb 9, 2026	53.00	53.00	50.60	50.73	50.73	-0.96%	42,640
Feb 6, 2026	51.26	52.00	49.16	51.22	51.22	-0.08%	78,616
Feb 5, 2026	50.70	51.77	50.01	51.26	51.26	2.60%	51,999
Feb 4, 2026	53.99	53.99	49.11	49.96	49.96	-5.25%	137,292
Feb 3, 2026	55.00	55.00	49.26	52.73	52.73	8.50%	100,940
Feb 2, 2026	49.87	49.87	48.02	48.60	48.60	-0.59%	67,001
Feb 1, 2026	47.66	50.46	47.66	48.89	48.89	1.64%	70,376
Jan 30, 2026	49.55	50.98	47.60	48.10	48.10	-4.39%	84,329
Jan 29, 2026	51.89	53.48	49.80	50.31	50.31	-2.58%	102,275
Jan 28, 2026	50.79	52.10	50.70	51.64	51.64	2.68%	41,881
Jan 27, 2026	52.00	53.89	49.50	50.29	50.29	-3.46%	139,967
Jan 23, 2026	53.24	53.94	52.00	52.09	52.09	-1.42%	68,548
Jan 22, 2026	52.00	53.99	51.31	52.84	52.84	2.13%	87,049
Jan 21, 2026	50.22	56.70	49.51	51.74	51.74	3.05%	425,546
Jan 20, 2026	56.00	56.73	47.00	50.21	50.21	-10.42%	216,057
Jan 19, 2026	59.89	59.89	55.82	56.05	56.05	-3.68%	141,871
Jan 16, 2026	57.98	58.90	57.10	58.19	58.19	-1.00%	87,021
Jan 14, 2026	62.99	63.50	57.55	58.78	58.78	-3.64%	337,171
Jan 13, 2026	58.01	63.22	58.01	61.00	61.00	5.76%	628,875
Jan 12, 2026	62.69	62.75	55.50	57.68	57.68	-4.52%	232,294
Jan 9, 2026	63.02	63.62	60.00	60.41	60.41	-4.14%	93,857
Jan 8, 2026	63.91	64.17	62.01	63.02	63.02	0.32%	77,434
Jan 7, 2026	62.99	64.00	60.10	62.82	62.82	1.03%	85,760
Jan 6, 2026	62.99	64.20	61.82	62.18	62.18	0.60%	233,703
Jan 5, 2026	59.00	61.81	59.00	61.81	61.81	4.99%	225,001
Jan 2, 2026	58.16	59.50	57.58	58.87	58.87	2.24%	148,500
Jan 1, 2026	58.84	58.84	57.10	57.58	57.58	0.23%	38,006
Dec 31, 2025	57.58	57.99	55.05	57.45	57.45	-0.23%	63,840
Dec 30, 2025	56.49	57.95	55.15	57.58	57.58	1.75%	57,962
Dec 29, 2025	58.82	58.82	55.11	56.59	56.59	-2.25%	156,473
Dec 26, 2025	57.85	58.50	57.00	57.89	57.89	2.12%	150,906
Dec 24, 2025	55.40	56.77	53.61	56.69	56.69	4.85%	156,740
Dec 23, 2025	53.98	54.99	52.90	54.07	54.07	1.43%	56,176
Dec 22, 2025	51.01	53.60	51.01	53.31	53.31	4.30%	54,649