Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	20.24	20.50	20.24	20.50	20.50	2.40%	-
Dec 11, 2025	19.48	20.02	19.48	20.02	20.02	2.46%	-
Dec 10, 2025	19.74	19.74	19.54	19.54	19.54	-1.76%	-
Dec 9, 2025	19.87	19.95	19.87	19.89	19.89	-0.10%	69
Dec 8, 2025	19.93	19.94	19.91	19.91	19.91	-1.24%	-
Dec 5, 2025	20.04	20.32	20.04	20.16	20.16	1.15%	-
Dec 4, 2025	19.87	19.97	19.87	19.93	19.93	2.26%	259
Dec 3, 2025	20.00	20.00	19.49	19.49	19.49	-2.65%	-
Dec 2, 2025	20.24	20.24	19.85	20.02	20.02	-1.09%	846
Dec 1, 2025	20.30	20.30	20.22	20.24	20.24	-0.49%	-
Nov 28, 2025	20.32	20.42	20.32	20.34	20.34	-	-
Nov 27, 2025	20.06	20.38	20.06	20.34	20.34	1.60%	-
Nov 26, 2025	19.74	20.02	19.74	20.02	20.02	1.57%	-
Nov 25, 2025	19.71	19.86	19.69	19.71	19.71	0.51%	878
Nov 24, 2025	19.78	19.78	19.52	19.61	19.61	1.13%	439
Nov 21, 2025	19.66	19.66	19.39	19.39	19.39	-2.61%	-
Nov 20, 2025	19.92	19.92	19.73	19.91	19.91	0.56%	-
Nov 19, 2025	19.75	19.80	19.64	19.80	19.80	0.35%	-