Signing Day Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.54	0.66	0.51	0.62	0.62	11.71%	1,239,126
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
Apr 10, 2025	0.95	0.95	0.79	0.89	0.89	-4.31%	317,056
Apr 9, 2025	0.76	2.00	0.74	0.93	0.93	47.63%	5,655,138
Apr 8, 2025	0.64	0.71	0.54	0.63	0.63	-1.56%	123,960
Apr 7, 2025	0.69	0.69	0.52	0.64	0.64	-8.36%	16,041
Apr 4, 2025	0.69	0.71	0.60	0.70	0.70	-1.63%	26,928
Apr 3, 2025	0.72	0.74	0.68	0.71	0.71	-9.55%	25,452
Apr 2, 2025	0.74	0.85	0.70	0.79	0.79	5.94%	74,832
Apr 1, 2025	0.69	0.74	0.69	0.74	0.74	5.86%	24,725
Mar 31, 2025	0.71	0.71	0.66	0.70	0.70	-5.96%	29,953
Mar 28, 2025	0.81	0.81	0.72	0.74	0.74	-3.32%	15,184
Mar 27, 2025	0.75	0.79	0.74	0.77	0.77	2.19%	23,824
Mar 26, 2025	0.74	0.77	0.74	0.75	0.75	-2.16%	13,848
Mar 25, 2025	0.83	0.83	0.76	0.77	0.77	-7.95%	58,337
Mar 24, 2025	0.81	0.84	0.65	0.84	0.84	6.89%	58,531
Mar 21, 2025	0.77	0.80	0.73	0.78	0.78	0.35%	52,962
Mar 20, 2025	0.83	0.83	0.77	0.78	0.78	-0.38%	24,151
Mar 19, 2025	0.74	0.80	0.74	0.78	0.78	-2.13%	17,265
Mar 18, 2025	0.85	0.86	0.79	0.80	0.80	-6.98%	31,208
Mar 17, 2025	0.86	0.90	0.75	0.86	0.86	3.61%	49,165
Mar 14, 2025	0.78	0.88	0.75	0.83	0.83	-1.07%	46,272
Mar 13, 2025	0.72	0.95	0.72	0.84	0.84	8.96%	144,002
Mar 12, 2025	0.77	0.83	0.73	0.77	0.77	6.35%	67,849
Mar 11, 2025	0.82	0.85	0.68	0.72	0.72	-16.97%	198,659
Mar 10, 2025	0.84	0.94	0.82	0.87	0.87	-2.35%	99,755
Mar 7, 2025	0.89	0.99	0.83	0.89	0.89	5.06%	131,995
Mar 6, 2025	0.80	0.99	0.75	0.85	0.85	4.94%	403,810
Mar 5, 2025	0.65	0.82	0.65	0.81	0.81	-25.00%	691,994
Mar 4, 2025	1.10	1.17	0.83	1.08	1.08	-9.24%	604,130
Mar 3, 2025	1.23	1.30	1.09	1.19	1.19	-7.03%	132,339
Feb 28, 2025	1.61	1.69	1.12	1.28	1.28	-20.99%	313,388
Feb 27, 2025	1.85	1.95	1.55	1.62	1.62	-13.83%	193,833