Signal Advance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.21	0.21	0.19	0.20	0.20	-10.89%	10,059
Apr 16, 2025	0.24	0.24	0.22	0.22	0.22	-3.85%	16,420
Apr 15, 2025	0.23	0.23	0.23	0.23	0.23	-2.92%	778
Apr 14, 2025	0.27	0.27	0.23	0.24	0.24	-16.77%	11,096
Apr 11, 2025	0.24	0.30	0.24	0.29	0.29	14.86%	6,350
Apr 10, 2025	0.25	0.30	0.23	0.25	0.25	-2.73%	16,995
Apr 9, 2025	0.28	0.28	0.24	0.26	0.26	-3.54%	27,171
Apr 8, 2025	0.30	0.30	0.25	0.27	0.27	-11.92%	46,328
Apr 7, 2025	0.28	0.44	0.25	0.30	0.30	-31.51%	48,150
Apr 4, 2025	0.42	0.44	0.27	0.44	0.44	75.96%	3,930
Apr 3, 2025	0.29	0.29	0.25	0.25	0.25	-20.63%	37,887
Apr 2, 2025	0.34	0.38	0.30	0.32	0.32	-7.35%	89,813
Apr 1, 2025	0.37	0.37	0.30	0.34	0.34	-17.83%	117,555
Mar 31, 2025	0.53	0.53	0.40	0.41	0.41	-13.61%	58,827
Mar 28, 2025	0.49	0.60	0.44	0.48	0.48	6.44%	22,259
Mar 27, 2025	0.40	0.52	0.39	0.45	0.45	18.42%	227,912
Mar 26, 2025	0.36	0.38	0.30	0.38	0.38	18.75%	167,236
Mar 25, 2025	0.29	0.37	0.29	0.32	0.32	20.53%	25,725
Mar 24, 2025	0.32	0.32	0.27	0.27	0.27	0.19%	3,500
Mar 21, 2025	0.32	0.32	0.26	0.27	0.27	5.96%	3,001
Mar 20, 2025	0.29	0.29	0.25	0.25	0.25	-7.37%	3,500
Mar 19, 2025	0.27	0.27	0.27	0.27	0.27	-	3,010
Mar 18, 2025	0.27	0.27	0.27	0.27	0.27	-	33
Mar 17, 2025	0.35	0.35	0.25	0.27	0.27	-18.18%	8,142
Mar 14, 2025	0.25	0.33	0.25	0.33	0.33	30.43%	20,556
Mar 13, 2025	0.25	0.32	0.25	0.25	0.25	-18.39%	15,200
Mar 12, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	2,708
Mar 11, 2025	0.25	0.32	0.25	0.32	0.32	26.48%	4,121
Mar 10, 2025	0.25	0.25	0.25	0.25	0.25	-0.78%	317
Mar 7, 2025	0.26	0.26	0.26	0.26	0.26	-	1
Mar 6, 2025	0.31	0.31	0.26	0.26	0.26	-12.07%	387
Mar 5, 2025	0.27	0.30	0.27	0.29	0.29	6.23%	15,983
Mar 4, 2025	0.25	0.37	0.25	0.27	0.27	-18.34%	5,319
Mar 3, 2025	0.33	0.33	0.33	0.33	0.33	-9.65%	374
Feb 28, 2025	0.24	0.37	0.24	0.37	0.37	0.27%	9,400
Feb 27, 2025	0.30	0.37	0.30	0.37	0.37	22.59%	13,132
Feb 26, 2025	0.25	0.38	0.25	0.30	0.30	0.33%	78,967
Feb 25, 2025	0.30	0.30	0.30	0.30	0.30	-4.52%	1,500
Feb 24, 2025	0.37	0.37	0.26	0.31	0.31	-15.08%	31,960
Feb 21, 2025	0.35	0.37	0.32	0.37	0.37	13.67%	8,024
Feb 20, 2025	0.36	0.38	0.33	0.33	0.33	-9.81%	46,054
Feb 19, 2025	0.40	0.40	0.35	0.36	0.36	-3.76%	4,908
Feb 18, 2025	0.34	0.38	0.34	0.38	0.38	10.21%	18,991
Feb 14, 2025	0.34	0.38	0.34	0.34	0.34	-2.79%	6,119
Feb 13, 2025	0.40	0.40	0.30	0.35	0.35	-6.73%	19,373
Feb 12, 2025	0.41	0.41	0.38	0.38	0.38	8.61%	7,904
Feb 11, 2025	0.35	0.35	0.35	0.35	0.35	-6.81%	11,596
Feb 10, 2025	0.33	0.39	0.29	0.37	0.37	0.20%	35,910
Feb 7, 2025	0.37	0.37	0.34	0.37	0.37	-1.33%	11,459
Feb 6, 2025	0.40	0.40	0.32	0.38	0.38	10.29%	17,848