Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.25	47.20	44.00	45.61	45.61	2.43%	73,296
Sep 24, 2026	46.05	46.05	44.06	44.53	44.53	-3.28%	78,932
Sep 23, 2026	46.46	46.50	45.85	46.04	46.04	-0.90%	78,069
Sep 22, 2026	46.80	47.40	46.00	46.46	46.46	-0.64%	69,532
Sep 21, 2026	47.04	47.90	45.88	46.76	46.76	-0.57%	88,827
Sep 18, 2026	47.00	47.30	46.25	47.03	47.03	1.71%	50,131
Sep 17, 2026	46.48	46.94	45.70	46.24	46.24	1.40%	78,093
Sep 16, 2026	44.00	46.49	41.21	45.60	45.60	2.70%	306,226
Sep 15, 2026	43.35	46.79	43.35	44.90	44.40	1.61%	139,128
Sep 11, 2026	44.83	44.83	44.00	44.19	43.70	-1.73%	64,453
Sep 10, 2026	46.49	46.50	44.26	44.97	44.47	-1.88%	111,147
Sep 9, 2026	47.20	48.00	45.70	45.83	45.32	-2.92%	112,657
Sep 8, 2026	48.29	48.29	47.00	47.21	46.68	-0.51%	49,956
Sep 7, 2026	47.80	47.80	46.00	47.45	46.92	1.69%	70,149
Sep 4, 2026	48.00	48.22	45.77	46.66	46.14	-1.60%	132,618
Sep 3, 2026	48.49	48.49	47.00	47.42	46.89	1.22%	69,898
Sep 2, 2026	47.50	47.50	46.41	46.85	46.33	-0.93%	54,352
Sep 1, 2026	48.74	49.37	46.53	47.29	46.76	-2.19%	122,465
Aug 31, 2026	47.90	49.43	47.21	48.35	47.81	2.33%	178,401
Aug 28, 2026	47.90	49.09	46.50	47.25	46.72	-0.61%	223,885
Aug 27, 2026	48.85	49.70	46.77	47.54	47.01	-2.12%	302,696
Aug 26, 2026	49.61	49.90	47.15	48.57	48.03	-0.14%	136,335
Aug 25, 2026	48.48	48.99	47.61	48.64	48.10	0.33%	73,686
Aug 24, 2026	48.83	51.20	45.69	48.48	47.94	-0.35%	286,428
Aug 21, 2026	47.13	51.00	47.02	48.65	48.11	4.04%	402,418
Aug 20, 2026	47.00	48.25	46.59	46.76	46.24	1.39%	101,107
Aug 19, 2026	46.30	49.29	45.11	46.12	45.61	1.10%	450,682
Aug 18, 2026	45.41	46.30	45.10	45.62	45.11	1.04%	45,133
Aug 17, 2026	46.01	46.24	45.00	45.15	44.65	-2.19%	60,773
Aug 14, 2026	45.50	47.48	45.25	46.16	45.65	1.03%	93,516
Aug 13, 2026	46.70	46.90	44.71	45.69	45.18	-0.78%	77,210
Aug 12, 2026	48.25	48.25	45.11	46.05	45.54	-2.29%	124,845
Aug 11, 2026	47.25	48.00	46.91	47.13	46.61	-0.25%	189,162
Aug 10, 2026	48.00	50.00	47.00	47.25	46.72	1.90%	279,188
Aug 7, 2026	47.50	48.12	45.50	46.37	45.85	-2.21%	193,249
Aug 6, 2026	49.50	50.00	46.10	47.42	46.89	-0.06%	363,703
Aug 5, 2026	47.70	48.00	46.12	47.45	46.92	-1.33%	239,575
Aug 4, 2026	50.70	51.49	47.00	48.09	47.55	-4.28%	415,541
Aug 3, 2026	53.00	53.98	49.75	50.24	49.68	-8.62%	1,362,441
Jul 31, 2026	47.95	57.20	45.12	54.98	54.37	13.83%	6,041,372
Jul 30, 2026	48.00	52.58	47.20	48.30	47.76	7.24%	2,791,030
Jul 29, 2026	38.40	45.06	37.67	45.04	44.54	19.95%	1,844,132
Jul 28, 2026	37.93	38.45	37.20	37.55	37.13	-1.00%	37,681
Jul 27, 2026	38.01	38.67	37.41	37.93	37.51	-0.37%	32,228
Jul 24, 2026	37.15	38.50	37.15	38.07	37.65	0.45%	33,904
Jul 23, 2026	38.28	38.67	37.50	37.90	37.48	-0.94%	9,610
Jul 22, 2026	38.22	39.20	37.38	38.26	37.83	0.10%	51,850
Jul 21, 2026	37.70	38.84	37.70	38.22	37.79	0.29%	22,403
Jul 20, 2026	37.74	38.68	37.02	38.11	37.69	1.98%	41,424
Jul 17, 2026	36.12	37.97	36.12	37.37	36.95	1.58%	46,457