Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.65	19.74	19.61	19.74	19.74	0.25%	-
Feb 26, 2026	19.76	19.86	19.67	19.69	19.69	-2.81%	950
Feb 25, 2026	20.42	20.42	20.10	20.26	20.26	-0.78%	-
Feb 24, 2026	20.46	20.56	20.42	20.42	20.42	-1.16%	-
Feb 23, 2026	20.34	20.66	20.34	20.66	20.66	2.38%	-
Feb 20, 2026	20.26	20.40	20.18	20.18	20.18	0.40%	-
Feb 19, 2026	20.00	20.10	19.89	20.10	20.10	1.77%	-
Feb 18, 2026	19.97	19.97	19.75	19.75	19.75	-0.50%	-
Feb 17, 2026	19.97	20.04	19.85	19.85	19.85	-0.35%	-
Feb 16, 2026	20.08	20.16	19.92	19.92	19.92	-1.48%	-
Feb 13, 2026	20.00	20.22	20.00	20.22	20.22	2.33%	-
Feb 12, 2026	20.30	20.44	19.76	19.76	19.76	-1.69%	-
Feb 11, 2026	20.38	20.38	20.02	20.10	20.10	-0.99%	-
Feb 10, 2026	20.04	20.30	20.04	20.30	20.30	0.79%	-
Feb 9, 2026	20.16	20.16	20.12	20.14	20.14	1.46%	-
Feb 6, 2026	19.39	19.88	19.39	19.85	19.85	1.74%	332
Feb 5, 2026	19.06	19.76	19.06	19.51	19.51	0.72%	5,506
Feb 4, 2026	19.13	19.69	19.13	19.37	19.37	2.32%	475
Feb 3, 2026	18.78	18.93	18.46	18.93	18.93	3.61%	-
Feb 2, 2026	18.28	18.28	18.23	18.27	18.27	0.33%	950
Jan 30, 2026	18.76	18.76	18.21	18.21	18.21	-16.85%	465
Jan 29, 2026	21.72	21.90	21.72	21.90	21.90	0.74%	-
Jan 28, 2026	21.70	21.78	21.56	21.74	21.74	1.68%	-
Jan 27, 2026	20.88	21.38	20.88	21.38	21.38	0.56%	-
Jan 26, 2026	21.32	21.32	21.24	21.26	21.26	-0.28%	-
Jan 23, 2026	21.08	21.32	21.04	21.32	21.32	0.09%	-
Jan 22, 2026	21.12	21.30	21.12	21.30	21.30	2.31%	-
Jan 21, 2026	20.58	20.82	20.52	20.82	20.82	1.56%	475
Jan 20, 2026	20.34	20.50	20.18	20.50	20.50	-1.16%	-
Jan 19, 2026	20.84	20.84	20.62	20.74	20.74	-1.43%	-
Jan 16, 2026	21.46	21.46	20.96	21.04	21.04	-2.32%	-
Jan 15, 2026	21.28	21.58	21.28	21.54	21.54	3.36%	-
Jan 14, 2026	20.96	20.96	20.76	20.84	20.84	-0.76%	-
Jan 13, 2026	21.20	21.20	20.76	21.00	21.00	-1.22%	-
Jan 12, 2026	21.08	21.26	21.06	21.26	21.26	-0.47%	-
Jan 9, 2026	21.26	21.36	21.16	21.36	21.36	0.56%	-
Jan 8, 2026	21.90	21.90	21.24	21.24	21.24	-2.57%	82
Jan 7, 2026	21.70	21.80	21.54	21.80	21.80	1.11%	-
Jan 6, 2026	22.04	22.04	21.56	21.56	21.56	-1.10%	-
Jan 5, 2026	21.76	21.80	21.62	21.80	21.80	1.77%	-
Jan 2, 2026	21.18	21.42	21.18	21.42	21.42	1.42%	-
Dec 30, 2025	20.92	21.16	20.92	21.12	21.12	0.19%	-
Dec 29, 2025	20.66	21.08	20.66	21.08	21.08	1.84%	-
Dec 23, 2025	20.36	20.70	20.36	20.70	20.70	1.57%	-
Dec 22, 2025	20.46	20.46	20.20	20.38	20.38	0.69%	-
Dec 19, 2025	20.14	20.30	20.14	20.24	20.24	0.60%	-
Dec 18, 2025	20.06	20.16	20.06	20.12	20.12	-0.40%	-
Dec 17, 2025	20.34	20.34	20.12	20.20	20.20	-0.69%	-
Dec 16, 2025	20.18	20.44	20.18	20.34	20.34	-0.88%	-
Dec 15, 2025	20.32	20.52	20.32	20.52	20.52	0.10%	-