Sygnis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.54	2.54	2.38	2.44	2.44	-1.61%	71,132
Oct 31, 2025	2.46	2.60	2.36	2.48	2.48	3.33%	80,545
Oct 30, 2025	2.56	2.64	2.36	2.40	2.40	-7.69%	322,884
Oct 29, 2025	2.78	2.78	2.54	2.60	2.60	-6.47%	244,535
Oct 28, 2025	2.84	2.98	2.68	2.78	2.78	-3.47%	219,704
Oct 27, 2025	2.98	3.18	2.88	2.88	2.88	-3.36%	129,382
Oct 24, 2025	2.96	3.04	2.92	2.98	2.98	1.36%	100,308
Oct 23, 2025	2.78	2.98	2.76	2.94	2.94	5.76%	121,706
Oct 22, 2025	2.94	3.06	2.76	2.78	2.78	-5.44%	196,643
Oct 21, 2025	3.00	3.10	2.90	2.94	2.94	-3.92%	112,383
Oct 20, 2025	3.16	3.20	2.80	3.06	3.06	-4.38%	288,257
Oct 17, 2025	3.22	3.28	3.06	3.20	3.20	-	175,719
Oct 16, 2025	3.20	3.46	3.10	3.20	3.20	1.91%	379,620
Oct 15, 2025	2.82	3.80	2.72	3.14	3.14	11.35%	1,021,859
Oct 14, 2025	2.82	2.92	2.74	2.82	2.82	-2.08%	211,018
Oct 13, 2025	2.74	2.94	2.66	2.88	2.88	10.77%	488,424
Oct 10, 2025	2.66	2.66	2.46	2.60	2.60	0.78%	245,034
Oct 9, 2025	2.54	2.74	2.50	2.58	2.58	4.88%	425,416
Oct 8, 2025	2.48	2.52	2.28	2.46	2.46	1.65%	183,009
Oct 7, 2025	2.40	2.52	2.22	2.42	2.42	-1.63%	196,055
Oct 6, 2025	2.40	2.78	2.40	2.46	2.46	6.96%	709,832
Oct 3, 2025	2.28	2.30	2.20	2.30	2.30	0.88%	37,246
Oct 2, 2025	2.16	2.30	2.16	2.28	2.28	0.88%	49,882
Oct 1, 2025	2.22	2.26	2.12	2.26	2.26	0.89%	61,592
Sep 30, 2025	2.08	2.26	2.06	2.24	2.24	4.67%	92,902
Sep 29, 2025	2.20	2.48	2.06	2.14	2.14	-5.31%	208,426
Sep 26, 2025	2.40	2.40	2.20	2.26	2.26	-5.83%	186,432
Sep 25, 2025	2.32	2.44	2.24	2.40	2.40	2.56%	303,769
Sep 24, 2025	2.26	2.38	2.14	2.34	2.34	6.36%	327,103
Sep 23, 2025	2.10	2.30	2.04	2.20	2.20	1.85%	512,212
Sep 22, 2025	2.14	2.22	2.04	2.16	2.16	2.86%	338,817
Sep 19, 2025	1.84	2.26	1.79	2.10	2.10	14.13%	1,111,976
Sep 18, 2025	1.83	1.85	1.78	1.84	1.84	-	37,093
Sep 17, 2025	1.81	1.90	1.78	1.84	1.84	2.22%	361,034
Sep 16, 2025	1.75	1.85	1.75	1.80	1.80	-	67,551
Sep 15, 2025	1.85	1.89	1.75	1.80	1.80	-2.70%	128,465
Sep 12, 2025	1.82	2.00	1.79	1.85	1.85	1.65%	309,191
Sep 11, 2025	1.71	1.92	1.67	1.82	1.82	6.43%	440,900
Sep 10, 2025	1.65	1.75	1.57	1.71	1.71	2.40%	247,183
Sep 9, 2025	1.49	1.73	1.40	1.67	1.67	11.33%	399,638
Sep 8, 2025	1.52	1.53	1.48	1.50	1.50	-1.32%	20,081
Sep 5, 2025	1.53	1.55	1.49	1.52	1.52	2.70%	34,135
Sep 4, 2025	1.50	1.55	1.46	1.48	1.48	-1.99%	66,549
Sep 3, 2025	1.50	1.54	1.47	1.51	1.51	-1.31%	68,007
Sep 2, 2025	1.52	1.55	1.49	1.53	1.53	-1.29%	25,716
Sep 1, 2025	1.53	1.55	1.48	1.55	1.55	1.97%	24,589
Aug 29, 2025	1.48	1.52	1.46	1.52	1.52	0.66%	21,138
Aug 28, 2025	1.46	1.54	1.46	1.51	1.51	1.34%	42,580
Aug 27, 2025	1.47	1.50	1.45	1.49	1.49	-0.67%	45,714
Aug 26, 2025	1.46	1.50	1.43	1.50	1.50	2.04%	58,702