Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
0.4980
+0.0360 (7.79%)
Jan 6, 2026, 4:00 PM EST - Market closed
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.40 | 0.50 | 0.33 | 0.50 | 0.50 | 7.79% | 1,136,003 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.44 | 0.46 | 0.46 | -51.37% | 2,115,079 |
| Jan 2, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.53% | 23,086 |
| Dec 31, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -7.35% | 84,538 |
| Dec 30, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 34,507 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -4.63% | 66,297 |
| Dec 26, 2025 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 76,831 |
| Dec 24, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 26,087 |
| Dec 23, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 51,266 |
| Dec 22, 2025 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | - | 62,001 |
| Dec 19, 2025 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 25,137 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 26,883 |
| Dec 17, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 49,419 |
| Dec 16, 2025 | 1.12 | 1.22 | 1.10 | 1.17 | 1.17 | 4.46% | 122,498 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.08% | 84,697 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.17 | 1.18 | 1.18 | -7.81% | 113,601 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 86,871 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -3.01% | 79,085 |
| Dec 9, 2025 | 1.20 | 1.37 | 1.20 | 1.33 | 1.33 | 3.91% | 152,726 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.17 | 1.28 | 1.28 | 6.67% | 128,626 |
| Dec 5, 2025 | 1.28 | 1.32 | 1.17 | 1.20 | 1.20 | -4.76% | 185,517 |
| Dec 4, 2025 | 1.17 | 1.30 | 1.13 | 1.26 | 1.26 | 6.78% | 202,845 |
| Dec 3, 2025 | 1.10 | 1.22 | 1.07 | 1.18 | 1.18 | 10.28% | 411,581 |
| Dec 2, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 260,366 |
| Dec 1, 2025 | 1.26 | 1.34 | 0.96 | 1.05 | 1.05 | -17.97% | 2,890,388 |
| Nov 28, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 115,162 |
| Nov 26, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 52,350 |
| Nov 25, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 31,912 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.04% | 31,861 |
| Nov 21, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 2.08% | 19,923 |
| Nov 20, 2025 | 1.21 | 1.30 | 1.17 | 1.20 | 1.20 | -0.25% | 82,053 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.38% | 51,123 |
| Nov 18, 2025 | 1.21 | 1.30 | 1.18 | 1.29 | 1.29 | 1.98% | 44,639 |
| Nov 17, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 80,280 |
| Nov 14, 2025 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | -3.85% | 75,930 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -6.47% | 75,110 |
| Nov 12, 2025 | 1.49 | 1.53 | 1.39 | 1.39 | 1.39 | -9.15% | 101,044 |
| Nov 11, 2025 | 1.44 | 1.61 | 1.41 | 1.53 | 1.53 | 6.25% | 379,330 |
| Nov 10, 2025 | 1.33 | 1.45 | 1.32 | 1.44 | 1.44 | 9.09% | 66,362 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.23 | 1.32 | 1.32 | 0.76% | 109,164 |
| Nov 6, 2025 | 1.32 | 1.37 | 1.27 | 1.31 | 1.31 | -0.76% | 75,409 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -2.94% | 109,585 |
| Nov 4, 2025 | 1.39 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 63,649 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -0.68% | 47,652 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 42,311 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.33% | 89,841 |
| Oct 29, 2025 | 1.58 | 1.61 | 1.47 | 1.50 | 1.50 | -7.98% | 176,699 |
| Oct 28, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 72,430 |
| Oct 27, 2025 | 1.61 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 71,996 |
| Oct 24, 2025 | 1.51 | 1.61 | 1.48 | 1.56 | 1.56 | 4.00% | 140,601 |