Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	50.01	51.85	50.01	51.11	51.11	0.97%	36,219
Dec 18, 2025	51.20	52.00	50.21	50.62	50.62	-1.13%	56,435
Dec 17, 2025	51.35	51.70	50.66	51.20	51.20	-0.16%	28,887
Dec 16, 2025	51.10	52.80	50.50	51.28	51.28	-0.29%	31,240
Dec 15, 2025	52.68	53.00	51.00	51.43	51.43	-0.60%	36,798
Dec 12, 2025	51.02	53.95	51.02	51.74	51.74	-0.14%	25,772
Dec 11, 2025	51.90	52.40	51.25	51.81	51.81	0.62%	20,839
Dec 10, 2025	50.36	52.00	50.36	51.49	51.49	2.47%	21,872
Dec 9, 2025	49.50	51.90	49.00	50.25	50.25	0.20%	40,982
Dec 8, 2025	51.20	52.04	50.00	50.15	50.15	-3.63%	46,877
Dec 5, 2025	51.31	53.50	51.31	52.04	52.04	-0.12%	36,390
Dec 4, 2025	50.50	52.84	50.50	52.10	52.10	1.28%	28,543
Dec 3, 2025	52.29	52.70	50.55	51.44	51.44	-1.30%	41,941
Dec 2, 2025	52.65	53.59	52.00	52.12	52.12	-1.01%	19,933
Dec 1, 2025	54.30	54.40	52.10	52.65	52.65	-0.23%	30,347
Nov 28, 2025	54.00	54.00	52.01	52.77	52.77	-1.38%	29,558
Nov 27, 2025	53.82	54.90	53.01	53.51	53.51	-0.58%	28,235
Nov 26, 2025	53.89	53.99	52.00	53.82	53.82	2.53%	53,788
Nov 25, 2025	53.33	54.40	51.55	52.49	52.49	1.14%	40,984
Nov 24, 2025	51.50	53.14	50.20	51.90	51.90	2.51%	56,342
Nov 21, 2025	51.30	51.65	50.01	50.63	50.63	-0.82%	21,882
Nov 20, 2025	49.84	52.33	49.50	51.05	51.05	2.43%	63,133
Nov 19, 2025	50.89	50.99	49.05	49.84	49.84	-2.06%	44,369
Nov 18, 2025	51.90	51.90	50.01	50.89	50.89	-1.26%	48,015
Nov 17, 2025	53.40	53.40	51.05	51.54	51.54	-1.92%	70,636
Nov 14, 2025	53.44	53.44	52.00	52.55	52.55	0.40%	50,681
Nov 13, 2025	53.35	55.00	51.56	52.34	52.34	-1.60%	110,886
Nov 12, 2025	51.89	54.40	51.01	53.19	53.19	1.74%	77,622