Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
6.52
+0.11 (1.76%)
At close: Nov 20, 2024, 4:00 PM
6.40
-0.12 (-1.88%)
After-hours: Nov 20, 2024, 7:52 PM EST
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 14.15 | 14.67 | 12.48 | 13.28 | 13.28 | -7.80% | 46,310 |
| Sep 25, 2024 | 15.19 | 15.84 | 14.40 | 14.41 | 14.41 | 0.03% | 51,787 |
| Sep 24, 2024 | 15.65 | 17.15 | 14.13 | 14.40 | 14.40 | -12.23% | 115,744 |
| Sep 23, 2024 | 16.24 | 18.72 | 13.16 | 16.41 | 16.41 | 31.46% | 1,067,495 |
| Sep 20, 2024 | 23.21 | 23.21 | 12.26 | 12.48 | 12.48 | -50.94% | 507,389 |
| Sep 19, 2024 | 19.20 | 36.70 | 16.52 | 25.44 | 25.44 | 308.02% | 11,320,814 |
| Sep 18, 2024 | 6.24 | 6.72 | 6.01 | 6.24 | 6.24 | 13.94% | 34,828 |
| Sep 17, 2024 | 6.43 | 6.43 | 5.47 | 5.47 | 5.47 | -10.79% | 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 | 7.43% | 2,386 |
| Sep 11, 2024 | 6.20 | 6.45 | 5.53 | 5.95 | 5.95 | 0.98% | 3,795 |
| Sep 10, 2024 | 6.82 | 6.82 | 5.89 | 5.89 | 5.89 | -7.75% | 3,423 |
| Sep 9, 2024 | 6.00 | 7.43 | 5.93 | 6.39 | 6.39 | 3.75% | 11,491 |
| Sep 6, 2024 | 6.72 | 6.72 | 5.82 | 6.16 | 6.16 | -6.70% | 7,202 |
| Sep 5, 2024 | 6.82 | 6.98 | 6.38 | 6.60 | 6.60 | -2.93% | 2,650 |
| Sep 4, 2024 | 6.99 | 6.99 | 6.19 | 6.80 | 6.80 | -5.57% | 6,330 |
| Sep 3, 2024 | 6.53 | 7.44 | 6.53 | 7.20 | 7.20 | 0.33% | 8,707 |
| Aug 30, 2024 | 7.92 | 7.95 | 6.77 | 7.18 | 7.18 | -12.06% | 59,043 |
| Aug 29, 2024 | 8.16 | 8.52 | 8.04 | 8.16 | 8.16 | -5.93% | 8,179 |
| Aug 28, 2024 | 10.08 | 10.23 | 7.60 | 8.67 | 8.67 | -9.74% | 61,545 |
| Aug 27, 2024 | 13.78 | 13.92 | 9.61 | 9.61 | 9.61 | -30.12% | 70,470 |
| Aug 26, 2024 | 11.04 | 14.88 | 10.93 | 13.75 | 13.75 | 32.03% | 177,596 |
| Aug 23, 2024 | 10.35 | 11.28 | 10.35 | 10.42 | 10.42 | -7.66% | 523 |
| Aug 22, 2024 | 11.52 | 11.52 | 10.12 | 11.28 | 11.28 | 6.82% | 263 |
| Aug 21, 2024 | 9.93 | 11.89 | 9.61 | 10.56 | 10.56 | -0.36% | 3,400 |
| Aug 20, 2024 | 10.81 | 10.81 | 9.76 | 10.60 | 10.60 | -2.00% | 4,173 |
| Aug 19, 2024 | 10.90 | 11.04 | 9.61 | 10.81 | 10.81 | 2.36% | 3,346 |
| Aug 16, 2024 | 10.56 | 11.04 | 9.61 | 10.57 | 10.57 | 6.64% | 2,432 |
| Aug 15, 2024 | 10.13 | 10.81 | 9.42 | 9.91 | 9.91 | -1.81% | 1,054 |
| Aug 14, 2024 | 10.46 | 11.04 | 10.09 | 10.09 | 10.09 | -4.61% | 763 |
| Aug 13, 2024 | 9.70 | 10.80 | 9.65 | 10.58 | 10.58 | 5.95% | 2,814 |
| Aug 12, 2024 | 9.84 | 10.80 | 9.60 | 9.98 | 9.98 | 1.96% | 446 |
| Aug 9, 2024 | 10.06 | 12.24 | 9.36 | 9.79 | 9.79 | -2.72% | 24,674 |
| Aug 8, 2024 | 9.60 | 10.19 | 8.99 | 10.07 | 10.07 | 4.28% | 1,094 |
| Aug 7, 2024 | 8.75 | 10.56 | 8.75 | 9.65 | 9.65 | 7.03% | 8,402 |
| Aug 6, 2024 | 9.31 | 10.08 | 8.69 | 9.02 | 9.02 | -6.00% | 7,351 |
| Aug 5, 2024 | 9.02 | 11.04 | 7.25 | 9.60 | 9.60 | 4.66% | 12,707 |
| Aug 2, 2024 | 9.42 | 10.56 | 8.98 | 9.17 | 9.17 | -12.39% | 4,865 |
| Aug 1, 2024 | 9.74 | 11.52 | 9.60 | 10.46 | 10.46 | 7.13% | 4,074 |
| Jul 31, 2024 | 9.12 | 10.32 | 8.65 | 9.77 | 9.77 | 7.81% | 5,071 |
| Jul 30, 2024 | 10.08 | 10.32 | 8.93 | 9.06 | 9.06 | -5.62% | 1,400 |
| Jul 29, 2024 | 10.56 | 10.56 | 9.22 | 9.60 | 9.60 | -0.30% | 2,188 |
| Jul 26, 2024 | 9.12 | 10.55 | 9.08 | 9.63 | 9.63 | 3.25% | 3,728 |
| Jul 25, 2024 | 9.60 | 11.04 | 8.16 | 9.33 | 9.33 | 0.93% | 15,900 |
| Jul 24, 2024 | 10.24 | 10.56 | 9.02 | 9.24 | 9.24 | -12.54% | 6,159 |
| Jul 23, 2024 | 10.48 | 12.21 | 10.18 | 10.57 | 10.57 | -2.16% | 2,385 |
| Jul 22, 2024 | 11.19 | 12.00 | 9.62 | 10.80 | 10.80 | 1.24% | 1,599 |
| Jul 19, 2024 | 12.07 | 13.80 | 10.56 | 10.67 | 10.67 | -11.47% | 13,441 |
| Jul 18, 2024 | 12.62 | 12.62 | 12.05 | 12.05 | 12.05 | 0.32% | 55 |
| Jul 17, 2024 | 12.96 | 12.96 | 12.01 | 12.01 | 12.01 | -3.80% | 1,157 |
| Jul 16, 2024 | 12.86 | 12.91 | 12.24 | 12.49 | 12.49 | 2.75% | 907 |
| Jul 15, 2024 | 12.48 | 12.96 | 12.00 | 12.15 | 12.15 | 2.82% | 1,659 |
| Jul 12, 2024 | 12.15 | 12.41 | 11.57 | 11.82 | 11.82 | -0.81% | 1,229 |
| Jul 11, 2024 | 12.96 | 13.44 | 11.70 | 11.91 | 11.91 | -4.57% | 1,800 |
| Jul 10, 2024 | 12.40 | 13.44 | 11.76 | 12.49 | 12.49 | 5.73% | 3,117 |
| Jul 9, 2024 | 11.52 | 13.44 | 11.18 | 11.81 | 11.81 | 0.41% | 5,051 |
| Jul 8, 2024 | 12.00 | 12.13 | 11.64 | 11.76 | 11.76 | 1.24% | 2,546 |
| Jul 5, 2024 | 13.44 | 13.44 | 11.19 | 11.62 | 11.62 | -6.60% | 3,074 |
| Jul 3, 2024 | 12.42 | 12.72 | 12.36 | 12.44 | 12.44 | 0.35% | 504 |
| Jul 2, 2024 | 12.96 | 13.85 | 12.16 | 12.39 | 12.39 | -5.09% | 1,897 |