Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	39.26	39.26	38.24	39.02	39.02	-0.13%	34,038
Jun 24, 2026	38.34	39.50	38.02	39.07	39.07	3.94%	45,111
Jun 23, 2026	38.10	38.68	37.20	37.59	37.59	-1.60%	67,671
Jun 22, 2026	38.67	39.41	38.00	38.20	38.20	-1.22%	65,301
Jun 19, 2026	38.82	40.00	38.46	38.67	38.67	-0.39%	67,891
Jun 18, 2026	39.50	39.50	38.66	38.82	38.82	-0.13%	56,077
Jun 17, 2026	40.51	40.80	38.50	38.87	38.87	-0.59%	97,257
Jun 16, 2026	40.30	40.63	38.26	39.10	39.10	-3.19%	110,015
Jun 15, 2026	42.10	43.48	40.10	40.39	40.39	-0.62%	68,494
Jun 12, 2026	40.25	41.04	40.02	40.64	40.64	0.52%	60,618
Jun 11, 2026	40.80	40.80	39.00	40.43	40.43	-0.37%	70,434
Jun 10, 2026	40.80	41.10	39.20	40.58	40.58	2.66%	50,720
Jun 9, 2026	40.08	41.00	39.31	39.53	39.53	-1.37%	58,290
Jun 8, 2026	39.76	41.00	39.00	40.08	40.08	-0.22%	79,821
Jun 5, 2026	39.25	41.30	39.25	40.17	40.17	2.50%	101,874