Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
0.7444
-0.0256 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
0.7372
-0.0072 (-0.97%)
After-hours: Mar 28, 2025, 7:05 PM EST
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 2.00 | 2.05 | 1.81 | 1.88 | 1.88 | -13.36% | 129,232 |
| Feb 25, 2025 | 2.20 | 2.33 | 1.95 | 2.17 | 2.17 | -1.36% | 105,244 |
| Feb 24, 2025 | 2.29 | 2.30 | 2.14 | 2.20 | 2.20 | 0.92% | 72,203 |
| Feb 21, 2025 | 2.24 | 2.25 | 2.10 | 2.18 | 2.18 | 1.87% | 78,226 |
| Feb 20, 2025 | 2.49 | 2.49 | 2.11 | 2.14 | 2.14 | 2.88% | 115,026 |
| Feb 19, 2025 | 2.04 | 2.20 | 2.04 | 2.08 | 2.08 | -2.35% | 118,426 |
| Feb 18, 2025 | 2.26 | 2.34 | 2.11 | 2.13 | 2.13 | -6.99% | 103,880 |
| Feb 14, 2025 | 2.26 | 2.39 | 2.12 | 2.29 | 2.29 | -4.58% | 180,130 |
| Feb 13, 2025 | 2.58 | 2.61 | 2.35 | 2.40 | 2.40 | -2.44% | 91,625 |
| Feb 12, 2025 | 2.56 | 2.77 | 2.46 | 2.46 | 2.46 | -7.17% | 68,431 |
| Feb 11, 2025 | 2.70 | 3.06 | 2.38 | 2.65 | 2.65 | -7.67% | 301,235 |
| Feb 10, 2025 | 3.06 | 3.19 | 2.80 | 2.87 | 2.87 | -6.51% | 254,571 |
| Feb 7, 2025 | 2.98 | 3.33 | 2.98 | 3.07 | 3.07 | 1.32% | 377,176 |
| Feb 6, 2025 | 3.21 | 3.50 | 2.93 | 3.03 | 3.03 | -11.14% | 355,820 |
| Feb 5, 2025 | 3.08 | 3.70 | 2.99 | 3.41 | 3.41 | 8.60% | 416,005 |
| Feb 4, 2025 | 3.46 | 3.46 | 3.05 | 3.14 | 3.14 | 0.64% | 445,001 |
| Feb 3, 2025 | 3.28 | 3.34 | 2.85 | 3.12 | 3.12 | -17.46% | 1,017,727 |
| Jan 31, 2025 | 4.79 | 5.04 | 3.31 | 3.78 | 3.78 | 47.66% | 58,758,562 |
| Jan 30, 2025 | 3.59 | 3.79 | 2.41 | 2.56 | 2.56 | -41.01% | 3,090,408 |
| Jan 29, 2025 | 2.34 | 7.24 | 2.11 | 4.34 | 4.34 | 123.71% | 96,834,023 |
| Jan 28, 2025 | 1.86 | 2.03 | 1.82 | 1.94 | 1.94 | 4.86% | 106,152 |
| Jan 27, 2025 | 1.90 | 2.14 | 1.83 | 1.85 | 1.85 | -2.63% | 302,277 |
| Jan 24, 2025 | 1.86 | 2.15 | 1.81 | 1.90 | 1.90 | 3.26% | 840,403 |
| Jan 23, 2025 | 1.93 | 2.00 | 1.80 | 1.84 | 1.84 | -5.64% | 101,360 |
| Jan 22, 2025 | 2.02 | 2.02 | 1.75 | 1.95 | 1.95 | -10.55% | 227,387 |
| Jan 21, 2025 | 2.26 | 2.27 | 2.11 | 2.18 | 2.18 | -3.11% | 124,878 |
| Jan 17, 2025 | 2.21 | 2.30 | 2.01 | 2.25 | 2.25 | 5.14% | 140,781 |
| Jan 16, 2025 | 2.39 | 2.39 | 2.00 | 2.14 | 2.14 | -9.32% | 229,093 |