Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	44.38	44.99	43.86	44.40	44.40	0.05%	58,102
Oct 15, 2026	45.50	45.89	44.10	44.38	44.38	-2.42%	61,495
Oct 14, 2026	46.00	46.79	44.50	45.48	45.48	-0.24%	84,854
Oct 13, 2026	43.70	48.08	43.05	45.59	45.59	3.94%	133,109
Oct 12, 2026	43.65	45.00	43.15	43.86	43.86	-0.70%	45,530
Oct 9, 2026	45.44	46.00	43.52	44.17	44.17	-0.70%	72,429
Oct 8, 2026	47.00	47.00	43.92	44.48	44.48	-2.69%	79,357
Oct 7, 2026	45.91	47.50	44.42	45.71	45.71	1.04%	120,221
Oct 6, 2026	44.90	45.60	43.55	45.24	45.24	3.22%	88,715
Oct 5, 2026	46.00	46.15	43.31	43.83	43.83	-2.40%	100,749
Oct 1, 2026	45.80	46.50	44.51	44.91	44.91	1.49%	119,958
Sep 30, 2026	44.50	45.83	43.55	44.25	44.25	0.80%	48,186
Sep 29, 2026	44.06	44.74	43.07	43.90	43.90	-1.88%	65,048
Sep 28, 2026	47.00	47.00	44.50	44.74	44.74	-1.91%	58,662
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