Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.050
-0.230 (-17.97%)
Dec 1, 2025, 4:00 PM EST - Market closed
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.26 | 1.34 | 0.96 | 1.05 | 1.05 | -17.97% | 2,860,911 |
| Nov 28, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.47% | 114,708 |
| 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% | 31,853 |
| 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% | 19,611 |
| Nov 20, 2025 | 1.21 | 1.30 | 1.17 | 1.20 | 1.20 | -0.25% | 81,251 |
| 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 |
| Oct 23, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -0.66% | 110,431 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -3.21% | 93,698 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | -3.11% | 69,227 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.58 | 1.61 | 1.61 | -3.59% | 98,232 |
| Oct 17, 2025 | 1.69 | 1.72 | 1.61 | 1.67 | 1.67 | -0.60% | 193,853 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -6.67% | 98,204 |
| Oct 15, 2025 | 1.82 | 1.83 | 1.74 | 1.80 | 1.80 | - | 132,855 |
| Oct 14, 2025 | 1.57 | 1.87 | 1.56 | 1.80 | 1.80 | 11.80% | 403,705 |
| Oct 13, 2025 | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | 1.90% | 64,087 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.56 | 1.58 | 1.58 | -8.67% | 160,088 |
| Oct 9, 2025 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | -1.70% | 128,973 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.67 | 1.76 | 1.76 | -2.76% | 2,011,309 |
| Oct 7, 2025 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | -2.16% | 76,401 |
| Oct 6, 2025 | 1.99 | 1.99 | 1.83 | 1.85 | 1.85 | -6.57% | 183,000 |
| Oct 3, 2025 | 1.97 | 2.08 | 1.94 | 1.98 | 1.98 | 0.51% | 173,725 |
| Oct 2, 2025 | 1.91 | 2.00 | 1.90 | 1.97 | 1.97 | 1.03% | 225,897 |
| Oct 1, 2025 | 1.81 | 1.95 | 1.78 | 1.95 | 1.95 | 6.56% | 136,179 |
| Sep 30, 2025 | 1.75 | 1.83 | 1.69 | 1.83 | 1.83 | 4.57% | 232,940 |
| Sep 29, 2025 | 1.86 | 1.87 | 1.71 | 1.75 | 1.75 | -4.37% | 171,473 |
| Sep 26, 2025 | 1.75 | 1.91 | 1.74 | 1.83 | 1.83 | -2.14% | 163,496 |
| Sep 25, 2025 | 1.89 | 1.94 | 1.81 | 1.87 | 1.87 | -3.11% | 172,925 |
| Sep 24, 2025 | 2.02 | 2.03 | 1.91 | 1.93 | 1.93 | -4.46% | 100,540 |
| Sep 23, 2025 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 105,028 |
| Sep 22, 2025 | 2.10 | 2.15 | 2.00 | 2.10 | 2.10 | -3.67% | 223,676 |