Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
2.180
+0.040 (1.87%)
At close: Feb 21, 2025, 4:00 PM
2.150
-0.030 (-1.38%)
After-hours: Feb 21, 2025, 7:51 PM EST
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.24 | 2.25 | 2.10 | 2.18 | 2.18 | 1.87% | 78,226 |
| Feb 20, 2025 | 2.49 | 2.49 | 2.11 | 2.14 | 2.14 | 2.88% | 115,026 |
| Feb 19, 2025 | 2.04 | 2.20 | 2.04 | 2.08 | 2.08 | -2.35% | 118,426 |
| Feb 18, 2025 | 2.26 | 2.34 | 2.11 | 2.13 | 2.13 | -6.99% | 103,880 |
| Feb 14, 2025 | 2.26 | 2.39 | 2.12 | 2.29 | 2.29 | -4.58% | 180,130 |
| Feb 13, 2025 | 2.58 | 2.61 | 2.35 | 2.40 | 2.40 | -2.44% | 91,625 |
| Feb 12, 2025 | 2.56 | 2.77 | 2.46 | 2.46 | 2.46 | -7.17% | 68,431 |
| Feb 11, 2025 | 2.70 | 3.06 | 2.38 | 2.65 | 2.65 | -7.67% | 301,235 |
| Feb 10, 2025 | 3.06 | 3.19 | 2.80 | 2.87 | 2.87 | -6.51% | 254,571 |
| Feb 7, 2025 | 2.98 | 3.33 | 2.98 | 3.07 | 3.07 | 1.32% | 377,176 |
| Feb 6, 2025 | 3.21 | 3.50 | 2.93 | 3.03 | 3.03 | -11.14% | 355,820 |
| Feb 5, 2025 | 3.08 | 3.70 | 2.99 | 3.41 | 3.41 | 8.60% | 416,005 |
| Feb 4, 2025 | 3.46 | 3.46 | 3.05 | 3.14 | 3.14 | 0.64% | 445,001 |
| Feb 3, 2025 | 3.28 | 3.34 | 2.85 | 3.12 | 3.12 | -17.46% | 1,017,727 |
| Jan 31, 2025 | 4.79 | 5.04 | 3.31 | 3.78 | 3.78 | 47.66% | 58,758,562 |
| Jan 30, 2025 | 3.59 | 3.79 | 2.41 | 2.56 | 2.56 | -41.01% | 3,090,408 |
| Jan 29, 2025 | 2.34 | 7.24 | 2.11 | 4.34 | 4.34 | 123.71% | 96,834,023 |
| Jan 28, 2025 | 1.86 | 2.03 | 1.82 | 1.94 | 1.94 | 4.86% | 106,152 |
| Jan 27, 2025 | 1.90 | 2.14 | 1.83 | 1.85 | 1.85 | -2.63% | 302,277 |
| Jan 24, 2025 | 1.86 | 2.15 | 1.81 | 1.90 | 1.90 | 3.26% | 840,403 |
| Jan 23, 2025 | 1.93 | 2.00 | 1.80 | 1.84 | 1.84 | -5.64% | 101,360 |
| Jan 22, 2025 | 2.02 | 2.02 | 1.75 | 1.95 | 1.95 | -10.55% | 227,387 |
| Jan 21, 2025 | 2.26 | 2.27 | 2.11 | 2.18 | 2.18 | -3.11% | 124,878 |
| Jan 17, 2025 | 2.21 | 2.30 | 2.01 | 2.25 | 2.25 | 5.14% | 140,781 |
| Jan 16, 2025 | 2.39 | 2.39 | 2.00 | 2.14 | 2.14 | -9.32% | 229,093 |
| Jan 15, 2025 | 2.65 | 2.65 | 2.35 | 2.36 | 2.36 | -7.81% | 180,461 |
| Jan 14, 2025 | 2.56 | 2.69 | 2.45 | 2.56 | 2.56 | - | 224,400 |
| Jan 13, 2025 | 2.50 | 2.61 | 2.37 | 2.56 | 2.56 | 2.40% | 297,280 |
| Jan 10, 2025 | 2.57 | 2.67 | 2.35 | 2.50 | 2.50 | -1.19% | 431,787 |
| Jan 8, 2025 | 2.37 | 2.62 | 2.28 | 2.53 | 2.53 | 5.42% | 683,416 |
| Jan 7, 2025 | 2.55 | 2.62 | 2.25 | 2.40 | 2.40 | -9.43% | 246,790 |
| Jan 6, 2025 | 2.68 | 2.93 | 2.56 | 2.65 | 2.65 | 0.19% | 1,047,508 |
| Jan 3, 2025 | 2.79 | 2.79 | 2.50 | 2.65 | 2.65 | -2.40% | 62,499 |
| Jan 2, 2025 | 2.61 | 2.94 | 2.56 | 2.71 | 2.71 | 3.04% | 305,536 |
| Dec 31, 2024 | 2.74 | 2.74 | 2.47 | 2.63 | 2.63 | -1.50% | 64,666 |
| Dec 30, 2024 | 2.86 | 2.94 | 2.63 | 2.67 | 2.67 | -9.49% | 81,363 |
| Dec 27, 2024 | 3.02 | 3.12 | 2.80 | 2.95 | 2.95 | -1.01% | 79,629 |
| Dec 26, 2024 | 2.85 | 3.08 | 2.85 | 2.98 | 2.98 | 4.20% | 125,387 |
| Dec 24, 2024 | 2.88 | 2.93 | 2.73 | 2.86 | 2.86 | -3.70% | 62,542 |
| Dec 23, 2024 | 2.88 | 2.97 | 2.66 | 2.97 | 2.97 | 2.06% | 69,249 |
| Dec 20, 2024 | 2.60 | 3.13 | 2.57 | 2.91 | 2.91 | -1.36% | 544,111 |
| Dec 19, 2024 | 3.05 | 3.17 | 2.81 | 2.95 | 2.95 | -5.14% | 93,460 |
| Dec 18, 2024 | 3.31 | 3.40 | 3.05 | 3.11 | 3.11 | -6.04% | 109,125 |
| Dec 17, 2024 | 3.18 | 3.53 | 3.01 | 3.31 | 3.31 | -1.49% | 82,511 |
| Dec 16, 2024 | 2.92 | 3.59 | 2.92 | 3.36 | 3.36 | 15.46% | 263,796 |
| Dec 13, 2024 | 3.24 | 3.31 | 2.80 | 2.91 | 2.91 | -10.19% | 63,858 |
| Dec 12, 2024 | 3.45 | 3.45 | 3.19 | 3.24 | 3.24 | -6.09% | 31,212 |
| Dec 11, 2024 | 3.22 | 3.59 | 3.09 | 3.45 | 3.45 | -3.90% | 99,854 |
| Dec 10, 2024 | 3.65 | 4.25 | 3.10 | 3.59 | 3.59 | -6.51% | 365,367 |
| Dec 9, 2024 | 3.91 | 4.15 | 3.51 | 3.84 | 3.84 | -1.03% | 76,948 |
| Dec 6, 2024 | 3.88 | 4.21 | 3.86 | 3.88 | 3.88 | 0.52% | 85,430 |
| Dec 5, 2024 | 4.71 | 4.85 | 3.68 | 3.86 | 3.86 | -23.87% | 175,313 |
| Dec 4, 2024 | 6.27 | 6.42 | 4.75 | 5.07 | 5.07 | -19.27% | 84,144 |
| Dec 3, 2024 | 6.22 | 6.69 | 5.75 | 6.28 | 6.28 | -19.28% | 50,053 |
| Dec 2, 2024 | 7.89 | 8.56 | 6.90 | 7.78 | 7.78 | -9.53% | 26,439 |
| Nov 29, 2024 | 7.22 | 8.60 | 7.22 | 8.60 | 8.60 | 13.01% | 18,720 |
| Nov 27, 2024 | 7.27 | 7.69 | 6.73 | 7.61 | 7.61 | 8.71% | 28,872 |
| Nov 26, 2024 | 6.82 | 7.24 | 6.57 | 7.00 | 7.00 | -6.04% | 32,282 |
| Nov 25, 2024 | 6.44 | 7.49 | 6.44 | 7.45 | 7.45 | 5.52% | 26,465 |
| Nov 22, 2024 | 6.36 | 7.19 | 6.31 | 7.06 | 7.06 | 12.06% | 22,005 |
| Nov 21, 2024 | 6.98 | 6.98 | 6.05 | 6.30 | 6.30 | -3.42% | 16,143 |
| Nov 20, 2024 | 6.82 | 6.82 | 6.00 | 6.52 | 6.52 | 1.76% | 30,102 |
| Nov 19, 2024 | 7.17 | 8.14 | 6.25 | 6.41 | 6.41 | -23.69% | 92,525 |
| Nov 18, 2024 | 7.11 | 8.65 | 5.80 | 8.40 | 8.40 | -1.13% | 75,507 |
| Nov 15, 2024 | 9.36 | 9.36 | 8.40 | 8.50 | 8.50 | -11.45% | 37,733 |
| Nov 14, 2024 | 9.12 | 10.03 | 8.74 | 9.60 | 9.60 | -2.91% | 67,457 |
| Nov 13, 2024 | 10.08 | 11.27 | 8.64 | 9.88 | 9.88 | -14.17% | 44,623 |
| Nov 12, 2024 | 10.32 | 11.73 | 9.84 | 11.52 | 11.52 | -3.85% | 88,992 |
| Nov 11, 2024 | 13.44 | 13.72 | 9.60 | 11.98 | 11.98 | 34.86% | 1,409,243 |
| Nov 8, 2024 | 8.40 | 9.87 | 7.30 | 8.88 | 8.88 | 9.93% | 277,392 |
| Nov 7, 2024 | 9.31 | 9.31 | 7.68 | 8.08 | 8.08 | -15.81% | 21,455 |
| Nov 6, 2024 | 9.83 | 10.22 | 9.17 | 9.60 | 9.60 | 0.65% | 10,872 |
| Nov 5, 2024 | 9.02 | 9.60 | 9.02 | 9.53 | 9.53 | 5.64% | 1,477 |
| Nov 4, 2024 | 9.12 | 9.59 | 8.72 | 9.02 | 9.02 | -2.08% | 5,537 |
| Nov 1, 2024 | 9.13 | 10.22 | 9.07 | 9.22 | 9.22 | -2.04% | 4,450 |
| Oct 31, 2024 | 10.11 | 10.32 | 9.16 | 9.41 | 9.41 | -6.93% | 7,899 |
| Oct 30, 2024 | 10.22 | 10.56 | 10.08 | 10.11 | 10.11 | -2.95% | 6,280 |
| Oct 29, 2024 | 10.61 | 11.04 | 10.09 | 10.42 | 10.42 | -1.81% | 6,140 |
| Oct 28, 2024 | 10.90 | 11.03 | 10.37 | 10.61 | 10.61 | -2.64% | 4,938 |
| Oct 25, 2024 | 10.90 | 11.33 | 10.58 | 10.90 | 10.90 | - | 4,791 |
| Oct 24, 2024 | 11.78 | 12.00 | 10.63 | 10.90 | 10.90 | -10.28% | 8,625 |
| Oct 23, 2024 | 12.29 | 12.48 | 11.76 | 12.14 | 12.14 | -1.17% | 4,658 |
| Oct 22, 2024 | 12.60 | 12.96 | 11.53 | 12.29 | 12.29 | -2.48% | 8,542 |
| Oct 21, 2024 | 11.87 | 12.96 | 11.26 | 12.60 | 12.60 | 2.94% | 41,221 |
| Oct 18, 2024 | 11.52 | 12.24 | 11.04 | 12.24 | 12.24 | 3.83% | 11,169 |
| Oct 17, 2024 | 11.47 | 11.95 | 11.04 | 11.79 | 11.79 | -1.36% | 11,219 |
| Oct 16, 2024 | 11.52 | 12.12 | 10.30 | 11.95 | 11.95 | 2.05% | 26,228 |
| Oct 15, 2024 | 11.64 | 12.00 | 11.28 | 11.71 | 11.71 | -2.36% | 6,593 |
| Oct 14, 2024 | 11.87 | 12.26 | 11.52 | 12.00 | 12.00 | -2.00% | 5,268 |
| Oct 11, 2024 | 11.83 | 12.43 | 11.23 | 12.24 | 12.24 | 2.00% | 8,971 |
| Oct 10, 2024 | 12.03 | 12.64 | 11.52 | 12.00 | 12.00 | -5.66% | 12,668 |
| Oct 9, 2024 | 10.43 | 12.96 | 10.14 | 12.72 | 12.72 | 18.30% | 53,782 |
| Oct 8, 2024 | 10.19 | 10.88 | 9.96 | 10.75 | 10.75 | 5.56% | 10,479 |
| Oct 7, 2024 | 10.55 | 10.55 | 9.71 | 10.19 | 10.19 | -3.41% | 14,706 |
| Oct 4, 2024 | 10.43 | 11.03 | 10.07 | 10.55 | 10.55 | -1.92% | 19,452 |
| Oct 3, 2024 | 10.08 | 11.52 | 9.67 | 10.75 | 10.75 | 4.19% | 22,842 |
| Oct 2, 2024 | 10.83 | 10.94 | 9.60 | 10.32 | 10.32 | -5.45% | 12,219 |
| Oct 1, 2024 | 11.37 | 11.52 | 10.57 | 10.92 | 10.92 | -10.12% | 14,633 |
| Sep 30, 2024 | 12.00 | 12.25 | 9.83 | 12.14 | 12.14 | -3.47% | 64,693 |
| Sep 27, 2024 | 13.28 | 14.16 | 12.14 | 12.58 | 12.58 | -5.28% | 19,962 |