Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	38.65	39.95	38.00	38.39	38.39	-3.06%	107,446
May 22, 2026	39.29	40.30	39.15	39.60	39.60	1.28%	40,757
May 21, 2026	40.07	40.89	38.25	39.10	39.10	-0.46%	49,505
May 20, 2026	39.11	40.20	38.00	39.28	39.28	-4.47%	120,982
May 19, 2026	40.00	42.70	39.10	41.12	41.12	1.38%	48,216
May 18, 2026	40.11	41.34	40.00	40.56	40.56	-2.55%	69,361
May 15, 2026	41.25	43.09	41.20	41.62	41.62	-2.02%	57,208
May 14, 2026	43.90	43.99	42.01	42.48	42.48	-1.48%	45,346
May 13, 2026	42.00	44.00	42.00	43.12	43.12	0.33%	69,281
May 12, 2026	46.80	46.80	42.35	42.98	42.98	-6.91%	156,092
May 11, 2026	46.41	46.99	45.00	46.17	46.17	-0.52%	76,494
May 8, 2026	46.50	46.98	45.72	46.41	46.41	-0.32%	45,745
May 7, 2026	44.50	47.30	43.76	46.56	46.56	5.65%	162,684
May 6, 2026	44.23	45.24	43.10	44.07	44.07	-0.36%	70,220
May 5, 2026	43.50	44.65	43.04	44.23	44.23	2.22%	40,805
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