Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.89	45.89	43.01	43.27	43.27	-2.68%	52,743
Apr 30, 2026	45.53	45.99	42.63	44.46	44.46	-2.44%	39,708
Apr 29, 2026	46.00	46.00	44.50	45.57	45.57	2.73%	36,013
Apr 28, 2026	46.70	46.70	44.00	44.36	44.36	-1.51%	50,608
Apr 27, 2026	44.50	47.00	44.36	45.04	45.04	1.53%	64,460
Apr 24, 2026	46.00	46.00	43.20	44.36	44.36	-1.51%	70,358
Apr 23, 2026	45.31	46.69	44.35	45.04	45.04	-2.19%	64,467
Apr 22, 2026	46.00	46.50	45.31	46.05	46.05	0.99%	36,745
Apr 21, 2026	47.29	47.48	45.10	45.60	45.60	0.13%	67,393
Apr 20, 2026	46.46	47.34	45.20	45.54	45.54	-2.02%	42,968
Apr 17, 2026	47.95	48.24	45.70	46.48	46.48	-1.55%	150,289
Apr 16, 2026	46.26	48.40	45.56	47.21	47.21	2.56%	165,768
Apr 15, 2026	45.35	47.50	45.02	46.03	46.03	1.99%	82,849
Apr 13, 2026	42.35	46.00	42.00	45.13	45.13	1.69%	102,994
Apr 10, 2026	44.50	45.00	43.55	44.38	44.38	0.68%	137,838
Apr 9, 2026	43.39	45.00	41.13	44.08	44.08	5.03%	268,625
Apr 8, 2026	41.04	42.44	41.00	41.97	41.97	4.30%	70,805
Apr 7, 2026	40.99	42.48	38.43	40.24	40.24	0.70%	122,816
Apr 6, 2026	39.40	40.69	38.61	39.96	39.96	1.99%	109,101
Apr 2, 2026	38.15	39.49	36.19	39.18	39.18	2.70%	108,695
Apr 1, 2026	37.00	39.70	37.00	38.15	38.15	5.01%	94,094
Mar 30, 2026	37.50	40.49	35.46	36.33	36.33	-6.29%	120,241
Mar 27, 2026	41.00	41.00	38.12	38.77	38.77	-4.06%	162,075
Mar 25, 2026	39.10	44.39	39.10	40.41	40.41	4.72%	245,034
Mar 24, 2026	40.89	40.89	37.50	38.59	38.59	0.76%	169,441
Mar 23, 2026	38.30	40.16	36.61	38.30	38.30	-3.40%	96,000
Mar 20, 2026	40.01	41.55	39.30	39.65	39.65	-3.81%	83,549
Mar 19, 2026	41.00	43.28	40.05	41.22	41.22	2.59%	94,535
Mar 18, 2026	40.99	41.98	39.78	40.18	40.18	1.03%	72,056
Mar 17, 2026	41.98	41.98	39.16	39.77	39.77	-0.65%	53,176
Mar 16, 2026	40.40	41.65	38.41	40.03	40.03	-4.07%	77,371
Mar 13, 2026	43.75	43.76	40.16	41.73	41.73	-1.74%	44,531
Mar 12, 2026	40.90	43.90	40.90	42.47	42.47	4.68%	170,435
Mar 11, 2026	47.00	47.00	39.97	40.57	40.57	3.44%	129,296
Mar 10, 2026	38.50	39.90	38.08	39.22	39.22	4.28%	73,185
Mar 9, 2026	38.30	38.30	36.68	37.61	37.61	-3.34%	100,596
Mar 6, 2026	40.25	40.95	38.10	38.91	38.91	-2.55%	59,984
Mar 5, 2026	40.75	41.00	39.50	39.93	39.93	-0.40%	37,899
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