Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.070
-0.060 (-5.31%)
At close: Jun 24, 2025, 4:00 PM
1.070
0.00 (0.00%)
Pre-market: Jun 25, 2025, 6:34 AM EDT
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -5.31% | 412,994 |
| Jun 23, 2025 | 1.10 | 1.35 | 1.06 | 1.13 | 1.13 | 7.62% | 1,838,047 |
| Jun 20, 2025 | 1.00 | 1.18 | 0.97 | 1.05 | 1.05 | 9.91% | 1,289,987 |
| Jun 18, 2025 | 0.94 | 1.04 | 0.92 | 0.96 | 0.96 | -4.19% | 409,390 |
| Jun 17, 2025 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -3.19% | 215,373 |
| Jun 16, 2025 | 0.96 | 1.11 | 0.93 | 1.03 | 1.03 | 3.21% | 905,115 |
| Jun 13, 2025 | 1.04 | 1.06 | 0.95 | 1.00 | 1.00 | -6.73% | 360,162 |
| Jun 12, 2025 | 1.02 | 1.33 | 0.97 | 1.07 | 1.07 | 10.05% | 4,043,127 |
| Jun 11, 2025 | 0.97 | 1.00 | 0.91 | 0.97 | 0.97 | -3.73% | 453,568 |
| Jun 10, 2025 | 1.05 | 1.11 | 0.99 | 1.01 | 1.01 | -6.48% | 455,081 |
| Jun 9, 2025 | 1.10 | 1.13 | 1.02 | 1.08 | 1.08 | -0.92% | 680,308 |
| Jun 6, 2025 | 1.16 | 1.40 | 1.06 | 1.09 | 1.09 | -1.80% | 2,104,943 |
| Jun 5, 2025 | 1.33 | 1.46 | 1.05 | 1.11 | 1.11 | -15.91% | 1,350,998 |
| Jun 4, 2025 | 1.61 | 1.62 | 1.24 | 1.32 | 1.32 | -16.46% | 1,204,180 |
| Jun 3, 2025 | 1.77 | 1.92 | 1.58 | 1.58 | 1.58 | -10.73% | 1,571,267 |
| Jun 2, 2025 | 1.78 | 2.07 | 1.65 | 1.77 | 1.77 | -6.84% | 2,218,354 |
| May 30, 2025 | 1.98 | 2.22 | 1.81 | 1.90 | 1.90 | -25.20% | 4,449,568 |
| May 29, 2025 | 1.88 | 2.93 | 1.59 | 2.54 | 2.54 | 15.98% | 14,609,356 |
| May 28, 2025 | 3.17 | 4.27 | 2.01 | 2.19 | 2.19 | 163.86% | 162,694,691 |
| May 27, 2025 | 0.66 | 1.16 | 0.64 | 0.83 | 0.83 | 31.47% | 42,751,895 |
| May 23, 2025 | 0.61 | 0.69 | 0.59 | 0.63 | 0.63 | 1.63% | 1,630,515 |
| May 22, 2025 | 0.61 | 0.67 | 0.56 | 0.62 | 0.62 | 14.82% | 12,161,738 |
| May 21, 2025 | 0.58 | 0.62 | 0.52 | 0.54 | 0.54 | -11.03% | 1,068,950 |
| May 20, 2025 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -4.98% | 453,491 |
| May 19, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 0.02% | 316,200 |
| May 16, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.93% | 118,937 |
| May 15, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | -0.33% | 201,563 |
| May 14, 2025 | 0.65 | 0.70 | 0.63 | 0.64 | 0.64 | -6.18% | 334,297 |
| May 13, 2025 | 0.61 | 0.70 | 0.60 | 0.68 | 0.68 | 11.72% | 856,887 |
| May 12, 2025 | 0.61 | 0.63 | 0.58 | 0.61 | 0.61 | 1.20% | 310,479 |
| May 9, 2025 | 0.63 | 0.69 | 0.57 | 0.60 | 0.60 | -3.27% | 561,189 |
| May 8, 2025 | 0.54 | 0.66 | 0.51 | 0.62 | 0.62 | 11.71% | 1,254,239 |
| May 7, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -2.63% | 107,630 |
| May 6, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 0.35% | 182,699 |
| May 5, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -0.58% | 150,677 |
| May 2, 2025 | 0.54 | 0.60 | 0.54 | 0.57 | 0.57 | 6.39% | 449,534 |
| May 1, 2025 | 0.59 | 0.63 | 0.52 | 0.54 | 0.54 | -0.48% | 3,268,900 |
| Apr 30, 2025 | 0.55 | 0.55 | 0.44 | 0.54 | 0.54 | -3.64% | 917,438 |
| Apr 29, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -2.42% | 95,322 |
| Apr 28, 2025 | 0.58 | 0.60 | 0.54 | 0.57 | 0.57 | 2.46% | 146,690 |
| Apr 25, 2025 | 0.52 | 0.59 | 0.50 | 0.56 | 0.56 | 7.79% | 241,185 |
| Apr 24, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 0.89% | 95,905 |
| Apr 23, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 5.12% | 184,203 |
| Apr 22, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | -2.02% | 202,426 |
| Apr 21, 2025 | 0.51 | 0.51 | 0.44 | 0.50 | 0.50 | -5.27% | 192,210 |
| Apr 17, 2025 | 0.49 | 0.54 | 0.46 | 0.53 | 0.53 | 5.35% | 268,853 |
| Apr 16, 2025 | 0.58 | 0.58 | 0.48 | 0.50 | 0.50 | -13.92% | 557,457 |
| Apr 15, 2025 | 0.70 | 0.70 | 0.56 | 0.58 | 0.58 | -22.40% | 990,731 |
| Apr 14, 2025 | 0.72 | 0.80 | 0.64 | 0.75 | 0.75 | -6.83% | 23,590,061 |
| Apr 11, 2025 | 0.83 | 0.85 | 0.76 | 0.81 | 0.81 | -9.55% | 555,684 |