Signal Advance, Inc. (SIGL)
OTCMKTS
· Delayed Price · Currency is USD
0.1840
-0.0020 (-1.08%)
Jun 26, 2025, 2:33 PM EDT
Signal Advance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.08% | 492 |
| Jun 25, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 9.41% | 11,204 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 37,115 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 5,006 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.09% | 787 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.99% | 1,195 |
| Jun 17, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.77% | 3,300 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -7.68% | 7,847 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 12.67% | 1,126 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.44% | 1,510 |
| Jun 11, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 6.11% | 8,571 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.83% | 6,120 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -24.73% | 1,445 |
| Jun 6, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 44.79% | 33,009 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.98% | 2,101 |
| Jun 4, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 4.84% | 2,035 |
| Jun 3, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 2.88% | 7,465 |
| Jun 2, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 28.57% | 3,660 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.69% | 3,010 |
| May 29, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 16.18% | 29,623 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.91% | 329 |
| May 27, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -1.13% | 31,248 |
| May 23, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | -32.15% | 2,592 |
| May 22, 2025 | 0.21 | 0.22 | 0.17 | 0.21 | 0.21 | 60.29% | 24,165 |
| May 21, 2025 | 0.14 | 0.20 | 0.13 | 0.13 | 0.13 | 0.08% | 8,684 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 704 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -24.94% | 203 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 150 |
| May 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,036 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 1,760 |
| May 13, 2025 | 0.11 | 0.21 | 0.11 | 0.16 | 0.16 | -11.11% | 11,782 |
| May 12, 2025 | 0.17 | 0.24 | 0.17 | 0.18 | 0.18 | -27.91% | 136,059 |
| May 9, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 17.49% | 10,530 |
| May 8, 2025 | 0.17 | 0.24 | 0.17 | 0.21 | 0.21 | 1.26% | 2,600 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.74% | 1,509 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -25.59% | 200 |
| May 5, 2025 | 0.26 | 0.26 | 0.19 | 0.23 | 0.23 | -5.94% | 4,861 |
| May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 28.58% | 1,038 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.74% | 2,562 |
| Apr 30, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -15.26% | 6,062 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 230 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.02% | 3,789 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.38% | 8,190 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | 2.30% | 4,924 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.19 | 0.19 | 0.19 | -10.47% | 15,385 |
| Apr 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.58% | 6,264 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.05% | 2,850 |
| 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 |