Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
0.2142
-0.0058 (-2.64%)
At close: Jan 30, 2026, 4:00 PM EST
0.2100
-0.0042 (-1.96%)
After-hours: Jan 30, 2026, 8:00 PM EST
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.26 | 0.20 | 0.21 | 0.21 | -2.64% | 28,270,175 |
| Jan 29, 2026 | 0.18 | 0.35 | 0.18 | 0.22 | 0.22 | 33.33% | 346,693,763 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -17.50% | 8,170,094 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -11.89% | 12,700,692 |
| Jan 26, 2026 | 0.21 | 0.26 | 0.19 | 0.23 | 0.23 | 29.71% | 122,058,958 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 10.76% | 11,209,579 |
| Jan 22, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -10.78% | 12,276,047 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -19.06% | 30,747,576 |
| Jan 20, 2026 | 0.14 | 0.30 | 0.11 | 0.22 | 0.22 | 61.00% | 472,494,355 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -25.33% | 9,296,211 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.16 | 0.18 | 0.18 | -18.20% | 8,774,742 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -17.62% | 5,818,312 |
| Jan 13, 2026 | 0.24 | 0.29 | 0.23 | 0.27 | 0.27 | -54.26% | 17,798,671 |
| Jan 12, 2026 | 0.52 | 0.61 | 0.50 | 0.59 | 0.59 | 19.97% | 20,625,202 |
| Jan 9, 2026 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | 2.50% | 268,053 |
| Jan 8, 2026 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 7.16% | 305,908 |
| Jan 7, 2026 | 0.51 | 0.61 | 0.43 | 0.45 | 0.45 | -10.02% | 1,253,392 |
| 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 |