Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.2200
+0.0158 (7.74%)
Jan 15, 2026, 4:00 PM EST
Signal Advance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 7.74% | 17,525 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.16 | 0.20 | 0.20 | -6.11% | 103,155 |
| Jan 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.47% | 77,255 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 24,336 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.56% | 11,941 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.88% | 1,010 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 2.47% | 32,484 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -18.96% | 10,200 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.58% | 18,149 |
| Jan 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 19.21% | 5,022 |
| Dec 31, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -19.01% | 39,374 |
| Dec 30, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 11.06% | 44,503 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | -10.00% | 141,625 |
| Dec 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 6,995 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 15,854 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,149 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 25,988 |
| Dec 19, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 55,270 |
| Dec 18, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 10.13% | 7,891 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | 13.44% | 25,883 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.62% | 9,062 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | 2.04% | 17,706 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.96% | 11,080 |
| Dec 11, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.15% | 13,995 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.53% | 2,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.34% | 10,737 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 4.40% | 175 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.21% | 6,028 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.60% | 9,655 |
| Dec 3, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 4.95% | 12,263 |
| Dec 2, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.81% | 34,113 |
| Dec 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -1.42% | 52,760 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.08% | 2,058 |
| Nov 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.70% | 76,566 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.04% | 3,020 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 5.67% | 20,700 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 3.18% | 10,765 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 3.15% | 9,052 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,489 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -1.20% | 14,513 |
| Nov 17, 2025 | 0.27 | 0.34 | 0.22 | 0.22 | 0.22 | -4.70% | 99,025 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.79% | 28,214 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -16.35% | 21,287 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.54% | 30,246 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -2.44% | 13,404 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | 5.79% | 18,095 |
| Nov 7, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -8.72% | 12,430 |
| Nov 6, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 18.76% | 4,346 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -19.09% | 22,903 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.26 | 0.31 | 0.31 | -0.32% | 10,389 |