Sigma Solve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	40.80	40.80	38.37	39.19	39.19	-2.03%	40,982
Jun 3, 2026	40.99	40.99	39.51	40.00	40.00	-1.94%	92,165
Jun 2, 2026	40.55	41.79	39.50	40.79	40.79	0.12%	151,888
Jun 1, 2026	42.20	43.44	40.10	40.74	40.74	-0.17%	200,518
May 29, 2026	42.80	42.80	40.00	40.81	40.81	-0.07%	67,223
May 27, 2026	39.98	42.40	39.87	40.84	40.84	2.15%	150,842
May 26, 2026	38.68	44.00	38.25	39.98	39.98	4.14%	278,241
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