Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.670
-0.010 (-0.60%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.91 | 2.18 | 1.85 | 2.18 | 2.18 | 15.34% | 907,521 |
| Sep 18, 2025 | 1.95 | 2.02 | 1.86 | 1.89 | 1.89 | -2.58% | 227,348 |
| Sep 17, 2025 | 1.89 | 1.99 | 1.86 | 1.94 | 1.94 | 2.11% | 187,682 |
| Sep 16, 2025 | 1.81 | 1.94 | 1.81 | 1.90 | 1.90 | 4.40% | 126,175 |
| Sep 15, 2025 | 2.05 | 2.07 | 1.78 | 1.82 | 1.82 | -12.08% | 343,531 |
| Sep 12, 2025 | 2.00 | 2.10 | 1.98 | 2.07 | 2.07 | 4.02% | 267,416 |
| Sep 11, 2025 | 1.87 | 1.99 | 1.82 | 1.99 | 1.99 | 9.34% | 242,631 |
| Sep 10, 2025 | 1.74 | 1.96 | 1.73 | 1.82 | 1.82 | 5.81% | 689,315 |
| Sep 9, 2025 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 4.24% | 180,519 |
| Sep 8, 2025 | 1.59 | 1.72 | 1.51 | 1.65 | 1.65 | 5.10% | 369,957 |
| Sep 5, 2025 | 1.52 | 1.60 | 1.48 | 1.57 | 1.57 | 2.61% | 132,525 |
| Sep 4, 2025 | 1.54 | 1.59 | 1.47 | 1.53 | 1.53 | -0.65% | 81,973 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 59,975 |
| Sep 2, 2025 | 1.57 | 1.64 | 1.51 | 1.56 | 1.56 | -5.45% | 163,077 |
| Aug 29, 2025 | 1.63 | 1.65 | 1.57 | 1.65 | 1.65 | 1.85% | 87,056 |
| Aug 28, 2025 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 152,678 |
| Aug 27, 2025 | 1.45 | 1.66 | 1.45 | 1.58 | 1.58 | 7.48% | 297,278 |
| Aug 26, 2025 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | -2.00% | 94,688 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.45 | 1.50 | 1.50 | -3.23% | 123,927 |
| Aug 22, 2025 | 1.45 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 85,605 |
| Aug 21, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -4.52% | 90,180 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 134,316 |
| Aug 19, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -1.94% | 144,939 |
| Aug 18, 2025 | 1.60 | 1.61 | 1.51 | 1.55 | 1.55 | -5.49% | 165,597 |
| Aug 15, 2025 | 1.74 | 1.75 | 1.49 | 1.64 | 1.64 | -7.87% | 364,764 |
| Aug 14, 2025 | 1.42 | 1.85 | 1.42 | 1.78 | 1.78 | 19.46% | 2,372,075 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.41 | 1.49 | 1.49 | -8.02% | 285,057 |
| Aug 12, 2025 | 1.31 | 1.62 | 1.31 | 1.62 | 1.62 | 22.73% | 572,477 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -0.75% | 113,605 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 170,656 |