Signing Day Sports, Inc. (SGN)

Signing Day Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.61	0.64	0.53	0.54	0.54	-15.19%	8,020,017
Feb 26, 2026	0.64	0.69	0.60	0.63	0.63	-1.62%	12,336,028
Feb 25, 2026	0.66	0.74	0.59	0.64	0.64	12.70%	83,813,551
Feb 24, 2026	0.63	0.69	0.52	0.57	0.57	-32.50%	46,146,489
Feb 23, 2026	0.65	0.89	0.59	0.84	0.84	62.47%	298,756,913
Feb 20, 2026	0.48	0.57	0.43	0.52	0.52	25.40%	75,884,241
Feb 19, 2026	0.42	0.44	0.37	0.41	0.41	-12.50%	15,473,359
Feb 18, 2026	0.42	0.55	0.36	0.47	0.47	12.81%	96,372,592
Feb 17, 2026	0.25	0.49	0.24	0.42	0.42	67.69%	183,795,555
Feb 13, 2026	0.27	0.28	0.24	0.25	0.25	-8.45%	14,820,612
Feb 12, 2026	0.34	0.34	0.26	0.27	0.27	29.07%	405,189,227
Feb 11, 2026	0.17	0.25	0.17	0.21	0.21	17.72%	42,629,694
Feb 10, 2026	0.18	0.18	0.17	0.18	0.18	-0.61%	2,351,509
Feb 9, 2026	0.18	0.18	0.17	0.18	0.18	-1.47%	2,727,289
Feb 6, 2026	0.19	0.19	0.18	0.18	0.18	-1.39%	4,089,353
Feb 5, 2026	0.18	0.19	0.18	0.19	0.19	1.19%	2,984,720
Feb 4, 2026	0.20	0.21	0.18	0.18	0.18	-6.54%	4,451,232
Feb 3, 2026	0.22	0.22	0.17	0.20	0.20	-8.83%	6,085,651
Feb 2, 2026	0.21	0.25	0.21	0.22	0.22	0.93%	9,261,642
Jan 30, 2026	0.24	0.26	0.20	0.21	0.21	-2.64%	28,270,175
Jan 29, 2026	0.18	0.35	0.18	0.22	0.22	33.33%	346,693,763
Jan 28, 2026	0.19	0.20	0.16	0.17	0.17	-17.50%	8,170,094
Jan 27, 2026	0.19	0.20	0.18	0.20	0.20	-11.89%	12,700,692
Jan 26, 2026	0.21	0.26	0.19	0.23	0.23	29.71%	122,058,958
Jan 23, 2026	0.16	0.18	0.14	0.18	0.18	10.76%	11,209,579
Jan 22, 2026	0.17	0.19	0.15	0.16	0.16	-10.78%	12,276,047
Jan 21, 2026	0.18	0.18	0.16	0.18	0.18	-19.06%	30,747,576
Jan 20, 2026	0.14	0.30	0.11	0.22	0.22	61.00%	472,494,355
Jan 16, 2026	0.17	0.17	0.13	0.14	0.14	-25.33%	9,296,211
Jan 15, 2026	0.23	0.23	0.16	0.18	0.18	-18.20%	8,774,742
Jan 14, 2026	0.26	0.26	0.20	0.22	0.22	-17.62%	5,818,312
Jan 13, 2026	0.24	0.29	0.23	0.27	0.27	-54.26%	17,798,671
Jan 12, 2026	0.52	0.61	0.50	0.59	0.59	19.97%	20,625,202
Jan 9, 2026	0.49	0.53	0.47	0.49	0.49	2.50%	268,053
Jan 8, 2026	0.42	0.49	0.42	0.48	0.48	7.16%	305,908
Jan 7, 2026	0.51	0.61	0.43	0.45	0.45	-10.02%	1,253,392
Jan 6, 2026	0.40	0.50	0.33	0.50	0.50	7.79%	1,136,003
Jan 5, 2026	0.72	0.72	0.44	0.46	0.46	-51.37%	2,115,079
Jan 2, 2026	0.93	0.98	0.93	0.95	0.95	0.53%	23,086
Dec 31, 2025	0.96	1.00	0.94	0.95	0.95	-7.35%	84,538
Dec 30, 2025	1.01	1.03	1.00	1.02	1.02	-0.97%	34,507
Dec 29, 2025	1.05	1.05	1.01	1.03	1.03	-4.63%	66,297
Dec 26, 2025	1.08	1.13	1.06	1.08	1.08	-1.82%	76,831
Dec 24, 2025	1.10	1.13	1.10	1.10	1.10	-2.65%	26,087
Dec 23, 2025	1.16	1.17	1.11	1.13	1.13	-2.59%	51,266
Dec 22, 2025	1.12	1.20	1.12	1.16	1.16	-	62,001
Dec 19, 2025	1.16	1.17	1.11	1.16	1.16	-1.69%	25,137
Dec 18, 2025	1.13	1.18	1.13	1.18	1.18	4.42%	26,883
Dec 17, 2025	1.15	1.17	1.10	1.13	1.13	-3.42%	49,419
Dec 16, 2025	1.12	1.22	1.10	1.17	1.17	4.46%	122,498

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.