Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.00	41.29	40.00	41.07	41.07	0.74%	49,983
Nov 5, 2026	41.00	41.80	40.24	40.77	40.77	0.62%	79,144
Nov 4, 2026	40.67	42.00	39.51	40.52	40.52	-5.83%	192,730
Nov 3, 2026	43.00	43.95	42.40	43.03	43.03	1.06%	69,028
Nov 2, 2026	41.35	42.70	41.35	42.58	42.58	2.97%	37,591
Oct 30, 2026	41.90	42.00	40.40	41.35	41.35	0.36%	32,814
Oct 29, 2026	41.95	43.22	40.15	41.20	41.20	-1.32%	80,139
Oct 28, 2026	40.89	43.59	40.72	41.75	41.75	2.43%	86,789
Oct 27, 2026	41.00	41.95	40.20	40.76	40.76	0.77%	99,838
Oct 26, 2026	43.00	43.19	39.95	40.45	40.45	-4.08%	104,420
Oct 23, 2026	42.00	43.46	40.50	42.17	42.17	-1.15%	70,419
Oct 22, 2026	42.21	43.50	41.16	42.66	42.66	2.38%	59,869
Oct 21, 2026	43.80	43.80	41.53	41.67	41.67	-1.70%	99,344
Oct 19, 2026	44.50	44.98	42.00	42.39	42.39	-4.53%	81,783
Oct 16, 2026	44.10	44.99	43.86	44.40	44.40	0.05%	58,101
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