Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
2.910
-0.040 (-1.36%)
At close: Dec 20, 2024, 4:00 PM
2.800
-0.110 (-3.78%)
After-hours: Dec 20, 2024, 7:57 PM EST
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.60 | 3.13 | 2.57 | 2.91 | 2.91 | -1.36% | 541,564 |
| 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% | 263,800 |
| 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% | 50,100 |
| 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% | 32,300 |
| 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 | -3.37% | 16,143 |
| Nov 20, 2024 | 6.82 | 6.82 | 6.00 | 6.52 | 6.52 | 1.72% | 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 | -1.18% | 76,216 |
| Nov 15, 2024 | 9.36 | 9.36 | 8.40 | 8.50 | 8.50 | -11.46% | 37,734 |
| Nov 14, 2024 | 9.12 | 10.03 | 8.74 | 9.60 | 9.60 | -2.83% | 67,458 |
| Nov 13, 2024 | 10.08 | 11.27 | 8.64 | 9.88 | 9.88 | -14.24% | 44,623 |
| Nov 12, 2024 | 10.32 | 11.73 | 9.84 | 11.52 | 11.52 | -3.84% | 88,992 |
| Nov 11, 2024 | 13.44 | 13.72 | 9.60 | 11.98 | 11.98 | 34.91% | 1,409,244 |
| Nov 8, 2024 | 8.40 | 9.87 | 7.30 | 8.88 | 8.88 | 9.90% | 277,394 |
| Nov 7, 2024 | 9.31 | 9.31 | 7.68 | 8.08 | 8.08 | -15.83% | 21,455 |
| Nov 6, 2024 | 9.83 | 10.22 | 9.17 | 9.60 | 9.60 | 0.73% | 10,873 |
| Nov 5, 2024 | 9.02 | 9.60 | 9.02 | 9.53 | 9.53 | 5.65% | 1,478 |
| Nov 4, 2024 | 9.12 | 9.59 | 8.72 | 9.02 | 9.02 | -2.17% | 5,538 |
| Nov 1, 2024 | 9.12 | 10.22 | 9.07 | 9.22 | 9.22 | -2.02% | 4,451 |
| Oct 31, 2024 | 10.11 | 10.32 | 9.16 | 9.41 | 9.41 | -6.92% | 7,900 |
| Oct 30, 2024 | 10.22 | 10.56 | 10.08 | 10.11 | 10.11 | -2.98% | 6,281 |
| Oct 29, 2024 | 10.61 | 11.04 | 10.09 | 10.42 | 10.42 | -1.79% | 6,142 |
| Oct 28, 2024 | 10.90 | 11.03 | 10.37 | 10.61 | 10.61 | -2.66% | 4,938 |
| Oct 25, 2024 | 10.90 | 11.33 | 10.58 | 10.90 | 10.90 | - | 4,792 |
| Oct 24, 2024 | 11.78 | 12.00 | 10.63 | 10.90 | 10.90 | -10.21% | 8,626 |
| Oct 23, 2024 | 12.29 | 12.48 | 11.76 | 12.14 | 12.14 | -1.22% | 4,658 |
| Oct 22, 2024 | 12.60 | 12.96 | 11.52 | 12.29 | 12.29 | -2.46% | 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 | 3.82% | 11,171 |
| Oct 17, 2024 | 11.47 | 11.95 | 11.04 | 11.79 | 11.79 | -1.34% | 11,219 |
| Oct 16, 2024 | 11.52 | 12.12 | 10.30 | 11.95 | 11.95 | 2.05% | 26,229 |
| Oct 15, 2024 | 11.64 | 12.00 | 11.28 | 11.71 | 11.71 | -2.42% | 6,594 |
| Oct 14, 2024 | 11.87 | 12.26 | 11.52 | 12.00 | 12.00 | -1.96% | 5,269 |
| 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% | 12,669 |
| Oct 9, 2024 | 10.43 | 12.96 | 10.14 | 12.72 | 12.72 | 18.33% | 53,782 |
| Oct 8, 2024 | 10.19 | 10.88 | 9.96 | 10.75 | 10.75 | 5.50% | 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 | -1.86% | 19,452 |
| Oct 3, 2024 | 10.08 | 11.52 | 9.67 | 10.75 | 10.75 | 4.17% | 22,844 |
| Oct 2, 2024 | 10.83 | 10.94 | 9.60 | 10.32 | 10.32 | -5.49% | 12,221 |
| Oct 1, 2024 | 11.37 | 11.52 | 10.56 | 10.92 | 10.92 | -10.05% | 14,634 |
| Sep 30, 2024 | 12.00 | 12.25 | 9.83 | 12.14 | 12.14 | -3.50% | 64,693 |
| Sep 27, 2024 | 13.28 | 14.16 | 12.14 | 12.58 | 12.58 | -5.27% | 19,963 |
| Sep 26, 2024 | 14.15 | 14.67 | 12.48 | 13.28 | 13.28 | -7.78% | 46,311 |
| Sep 25, 2024 | 15.19 | 15.84 | 14.40 | 14.40 | 14.40 | - | 51,788 |
| Sep 24, 2024 | 15.65 | 17.15 | 14.13 | 14.40 | 14.40 | -12.25% | 115,745 |
| Sep 23, 2024 | 16.24 | 18.72 | 13.16 | 16.41 | 16.41 | 31.49% | 1,067,496 |
| Sep 20, 2024 | 23.21 | 23.21 | 12.26 | 12.48 | 12.48 | -50.94% | 507,390 |
| Sep 19, 2024 | 19.20 | 36.70 | 16.52 | 25.44 | 25.44 | 307.69% | 11,387,903 |
| Sep 18, 2024 | 6.24 | 6.72 | 6.00 | 6.24 | 6.24 | 14.08% | 34,828 |
| Sep 17, 2024 | 6.43 | 6.43 | 5.47 | 5.47 | 5.47 | -10.77% | 9,073 |
| Sep 16, 2024 | 5.95 | 6.67 | 5.86 | 6.13 | 6.13 | -0.16% | 4,309 |
| Sep 13, 2024 | 6.67 | 6.67 | 5.41 | 6.14 | 6.14 | -3.91% | 6,050 |
| Sep 12, 2024 | 6.48 | 6.48 | 6.01 | 6.39 | 6.39 | 7.39% | 2,387 |
| Sep 11, 2024 | 6.20 | 6.45 | 5.53 | 5.95 | 5.95 | 1.02% | 3,796 |
| Sep 10, 2024 | 6.82 | 6.82 | 5.89 | 5.89 | 5.89 | -7.82% | 3,423 |
| Sep 9, 2024 | 6.00 | 7.43 | 5.93 | 6.39 | 6.39 | 3.73% | 11,492 |
| Sep 6, 2024 | 6.72 | 6.72 | 5.82 | 6.16 | 6.16 | -6.67% | 7,203 |
| Sep 5, 2024 | 6.82 | 6.98 | 6.38 | 6.60 | 6.60 | -2.94% | 2,650 |
| Sep 4, 2024 | 6.99 | 6.99 | 6.19 | 6.80 | 6.80 | -5.56% | 6,460 |
| Sep 3, 2024 | 6.53 | 7.44 | 6.53 | 7.20 | 7.20 | 0.28% | 8,707 |
| Aug 30, 2024 | 7.92 | 7.95 | 6.77 | 7.18 | 7.18 | -12.01% | 59,044 |
| Aug 29, 2024 | 8.16 | 8.52 | 8.04 | 8.16 | 8.16 | -5.88% | 8,180 |
| Aug 28, 2024 | 10.08 | 10.23 | 7.60 | 8.67 | 8.67 | -9.78% | 61,546 |
| Aug 27, 2024 | 13.78 | 13.92 | 9.61 | 9.61 | 9.61 | -30.11% | 70,471 |
| Aug 26, 2024 | 11.04 | 14.88 | 10.92 | 13.75 | 13.75 | 31.96% | 177,597 |
| Aug 23, 2024 | 10.35 | 11.28 | 10.35 | 10.42 | 10.42 | -7.62% | 523 |
| Aug 22, 2024 | 11.52 | 11.52 | 10.12 | 11.28 | 11.28 | 6.82% | 263 |
| Aug 21, 2024 | 9.93 | 11.88 | 9.61 | 10.56 | 10.56 | -0.38% | 3,400 |
| Aug 20, 2024 | 10.81 | 10.81 | 9.76 | 10.60 | 10.60 | -1.94% | 4,173 |
| Aug 19, 2024 | 10.90 | 11.04 | 9.61 | 10.81 | 10.81 | 2.37% | 3,346 |
| Aug 16, 2024 | 10.56 | 11.04 | 9.60 | 10.56 | 10.56 | 6.56% | 2,433 |
| Aug 15, 2024 | 10.13 | 10.80 | 9.42 | 9.91 | 9.91 | -1.78% | 1,055 |
| Aug 14, 2024 | 10.46 | 11.04 | 10.08 | 10.09 | 10.09 | -4.63% | 764 |
| Aug 13, 2024 | 9.70 | 10.80 | 9.65 | 10.58 | 10.58 | 6.01% | 2,815 |
| Aug 12, 2024 | 9.84 | 10.80 | 9.60 | 9.98 | 9.98 | 1.94% | 447 |
| Aug 9, 2024 | 10.06 | 12.24 | 9.36 | 9.79 | 9.79 | -2.78% | 24,675 |
| Aug 8, 2024 | 9.60 | 10.19 | 8.99 | 10.07 | 10.07 | 4.35% | 1,096 |
| Aug 7, 2024 | 8.75 | 10.56 | 8.75 | 9.65 | 9.65 | 6.98% | 8,402 |
| Aug 6, 2024 | 9.31 | 10.08 | 8.69 | 9.02 | 9.02 | -6.04% | 7,351 |
| Aug 5, 2024 | 9.02 | 11.04 | 7.25 | 9.60 | 9.60 | 4.69% | 12,707 |
| Aug 2, 2024 | 9.42 | 10.56 | 8.98 | 9.17 | 9.17 | -12.33% | 4,865 |
| Aug 1, 2024 | 9.74 | 11.52 | 9.60 | 10.46 | 10.46 | 7.06% | 4,075 |