Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.1410
-0.0170 (-10.76%)
Sep 11, 2025, 2:57 PM EDT

Signal Advance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.150.160.140.14--10.76%1,544
Sep 10, 20250.160.160.160.160.163.27%617
Sep 9, 20250.140.160.130.150.1511.99%21,886
Sep 8, 20250.130.150.130.140.147.15%5,758
Sep 5, 20250.130.130.130.130.13--
Sep 4, 20250.130.130.130.130.13-0.39%68
Sep 3, 20250.130.130.130.130.130.39%70
Sep 2, 20250.130.140.120.130.131.27%2,406
Aug 29, 20250.140.140.130.130.13-20.16%3,122
Aug 28, 20250.150.160.140.160.169.59%34,623
Aug 27, 20250.160.160.140.140.14-10.06%15,324
Aug 26, 20250.160.160.160.160.16-205
Aug 25, 20250.170.170.150.160.1610.34%37,344
Aug 22, 20250.150.170.150.150.153.53%1,384
Aug 21, 20250.140.140.140.140.140.04%2,000
Aug 20, 20250.140.140.140.140.14-832
Aug 19, 20250.140.140.140.140.14-4.91%2,000
Aug 18, 20250.140.150.140.150.155.54%2,004
Aug 15, 20250.150.170.120.140.14-22.46%65,718
Aug 14, 20250.150.180.150.180.189.03%1,256
Aug 13, 20250.170.170.170.170.17-8.33%257
Aug 12, 20250.150.180.140.180.1813.21%5,108
Aug 11, 20250.180.180.150.160.16-1.40%21,937
Aug 8, 20250.160.170.160.160.16-0.77%10,400
Aug 7, 20250.160.160.160.160.16-4.41%1,503
Aug 6, 20250.180.180.160.170.17-1.45%7,352
Aug 5, 20250.160.170.160.170.17-9.21%11,393
Aug 4, 20250.160.190.160.190.1918.31%4,740
Aug 1, 20250.190.190.160.160.16-5.25%15,568
Jul 31, 20250.170.170.170.170.17-6.47%451
Jul 30, 20250.170.190.170.180.182.96%5,124
Jul 29, 20250.190.190.180.180.183.53%1,068
Jul 28, 20250.200.200.170.170.17-6,290
Jul 25, 20250.200.210.160.170.17-10.53%49,619
Jul 24, 20250.200.200.190.190.19-5.00%3,973
Jul 23, 20250.160.200.160.200.208.11%41,389
Jul 22, 20250.190.190.160.190.19-5.08%4,700
Jul 21, 20250.150.190.150.190.195.47%1,860
Jul 18, 20250.190.190.160.180.1811.80%7,107
Jul 17, 20250.170.180.170.170.17-11.93%5,943
Jul 16, 20250.190.190.190.190.195.60%25,001
Jul 15, 20250.160.180.160.180.1811.09%366
Jul 14, 20250.160.160.160.160.16-6.16%121
Jul 11, 20250.170.190.160.170.17-9.07%16,601
Jul 10, 20250.170.200.170.190.19-3.85%12,183
Jul 9, 20250.160.200.160.200.208.33%1,854
Jul 8, 20250.170.180.170.180.1812.36%835
Jul 7, 20250.200.200.160.160.16-19.05%15,473
Jul 3, 20250.170.200.170.200.2023.69%1,348
Jul 2, 20250.200.200.160.160.16-5.88%4,677