Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.1470
-0.0030 (-2.00%)
Jun 10, 2026, 10:58 AM EST
Signal Advance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | - | 5,205 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.64% | 2,615 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.67% | 1,951 |
| Jun 4, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.64% | 1,769 |
| Jun 3, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 6.48% | 7,170 |
| Jun 2, 2026 | 0.15 | 0.20 | 0.15 | 0.16 | 0.16 | -16.89% | 5,396 |
| Jun 1, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 13.62% | 415 |
| May 29, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.07% | 4,010 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 240 |
| May 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.56% | 3,806 |
| May 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.37% | 2,067 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.64% | 412 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 9.93% | 3,905 |
| May 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.93% | 16,722 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.89% | 376 |
| May 18, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 8.43% | 24,670 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.82% | 670 |
| May 14, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.44% | 14,582 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 687 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.03% | 1,000 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 250 |
| May 7, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.41% | 7,232 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.94% | 750 |
| May 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.95% | 8,043 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 3,535 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.84% | 137 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.03% | 516 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.50% | 245 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,495 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.13% | 1,660 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -19.65% | 2,767 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | 1,037 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 7,814 |
| Apr 20, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.94% | 17,312 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.57% | 115 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | - | 9,156 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.33% | 2,910 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.48% | 188 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 3.37% | 18,318 |
| Apr 10, 2026 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | 4.54% | 1,260 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 2.76% | 4,341 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 244 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 503 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.92% | 1,360 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,100 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.70% | 10,216 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.12% | 1,030 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.77% | 745 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -4.94% | 2,530 |