Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.00	48.22	45.77	46.37	-	-2.21%	101,027
Sep 3, 2026	48.49	48.49	47.00	47.42	47.42	1.22%	69,898
Sep 2, 2026	47.50	47.50	46.41	46.85	46.85	-0.93%	54,352
Sep 1, 2026	48.74	49.37	46.53	47.29	47.29	-2.19%	122,465
Aug 31, 2026	47.90	49.43	47.21	48.35	48.35	2.33%	178,401
Aug 28, 2026	47.90	49.09	46.50	47.25	47.25	-0.61%	223,885
Aug 27, 2026	48.85	49.70	46.77	47.54	47.54	-2.12%	302,696
Aug 26, 2026	49.61	49.90	47.15	48.57	48.57	-0.14%	136,335
Aug 25, 2026	48.48	48.99	47.61	48.64	48.64	0.33%	73,686
Aug 24, 2026	48.83	51.20	45.69	48.48	48.48	-0.35%	286,428
Aug 21, 2026	47.13	51.00	47.02	48.65	48.65	4.04%	402,418
Aug 20, 2026	47.00	48.25	46.59	46.76	46.76	1.39%	101,107
Aug 19, 2026	46.30	49.29	45.11	46.12	46.12	1.10%	450,682
Aug 18, 2026	45.41	46.30	45.10	45.62	45.62	1.04%	45,133
Aug 17, 2026	46.01	46.24	45.00	45.15	45.15	-2.19%	60,773
Aug 14, 2026	45.50	47.48	45.25	46.16	46.16	1.03%	93,516
Aug 13, 2026	46.70	46.90	44.71	45.69	45.69	-0.78%	77,210
Aug 12, 2026	48.25	48.25	45.11	46.05	46.05	-2.29%	124,845
Aug 11, 2026	47.25	48.00	46.91	47.13	47.13	-0.25%	189,162
Aug 10, 2026	48.00	50.00	47.00	47.25	47.25	1.90%	279,188
Aug 7, 2026	47.50	48.12	45.50	46.37	46.37	-2.21%	193,249
Aug 6, 2026	49.50	50.00	46.10	47.42	47.42	-0.06%	363,703
Aug 5, 2026	47.70	48.00	46.12	47.45	47.45	-1.33%	239,575
Aug 4, 2026	50.70	51.49	47.00	48.09	48.09	-4.28%	415,541
Aug 3, 2026	53.00	53.98	49.75	50.24	50.24	-8.62%	1,362,441
Jul 31, 2026	47.95	57.20	45.12	54.98	54.98	13.83%	6,041,372
Jul 30, 2026	48.00	52.58	47.20	48.30	48.30	7.24%	2,791,030
Jul 29, 2026	38.40	45.06	37.67	45.04	45.04	19.95%	1,844,132
Jul 28, 2026	37.93	38.45	37.20	37.55	37.55	-1.00%	37,681
Jul 27, 2026	38.01	38.67	37.41	37.93	37.93	-0.37%	32,228
Jul 24, 2026	37.15	38.50	37.15	38.07	38.07	0.45%	33,904
Jul 23, 2026	38.28	38.67	37.50	37.90	37.90	-0.94%	9,610
Jul 22, 2026	38.22	39.20	37.38	38.26	38.26	0.10%	51,850
Jul 21, 2026	37.70	38.84	37.70	38.22	38.22	0.29%	22,403
Jul 20, 2026	37.74	38.68	37.02	38.11	38.11	1.98%	41,424
Jul 17, 2026	36.12	37.97	36.12	37.37	37.37	1.58%	46,457
Jul 16, 2026	37.14	38.25	36.46	36.79	36.79	-2.93%	59,644
Jul 15, 2026	38.39	38.39	37.68	37.90	37.90	0.58%	18,320
Jul 14, 2026	37.50	38.50	37.50	37.68	37.68	-0.89%	25,938
Jul 13, 2026	38.80	38.80	37.81	38.02	38.02	-0.83%	38,122
Jul 10, 2026	38.60	39.45	38.00	38.34	38.34	-0.52%	37,462
Jul 9, 2026	38.00	39.67	38.00	38.54	38.54	0.47%	90,005
Jul 8, 2026	38.50	41.25	37.61	38.36	38.36	1.48%	172,166
Jul 7, 2026	38.42	38.69	37.50	37.80	37.80	-0.63%	49,224
Jul 6, 2026	38.80	38.80	37.80	38.04	38.04	-0.70%	43,312
Jul 3, 2026	39.59	39.59	38.21	38.31	38.31	-0.23%	29,001
Jul 2, 2026	39.60	39.60	38.11	38.40	38.40	0.26%	56,869
Jul 1, 2026	39.30	39.30	37.81	38.30	38.30	-1.57%	59,851
Jun 30, 2026	38.63	39.20	37.75	38.91	38.91	0.72%	64,394
Jun 29, 2026	39.02	39.44	37.31	38.63	38.63	-1.00%	71,683