Signing Day Sports, Inc. (SGN)

Signing Day Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	1.98	2.22	1.81	1.90	-	-25.20%	4,215,366
May 29, 2025	1.88	2.93	1.59	2.54	2.54	15.98%	14,609,356
May 28, 2025	3.17	4.27	2.01	2.19	2.19	163.86%	162,694,691
May 27, 2025	0.66	1.16	0.64	0.83	0.83	31.47%	42,751,895
May 23, 2025	0.61	0.69	0.59	0.63	0.63	1.63%	1,630,515
May 22, 2025	0.61	0.67	0.56	0.62	0.62	14.82%	12,161,738
May 21, 2025	0.58	0.62	0.52	0.54	0.54	-11.03%	1,068,950
May 20, 2025	0.62	0.64	0.58	0.61	0.61	-4.98%	453,491
May 19, 2025	0.62	0.67	0.62	0.64	0.64	0.02%	316,200
May 16, 2025	0.63	0.65	0.62	0.64	0.64	0.93%	118,937
May 15, 2025	0.62	0.65	0.61	0.63	0.63	-0.33%	201,563
May 14, 2025	0.65	0.70	0.63	0.64	0.64	-6.18%	334,297
May 13, 2025	0.61	0.70	0.60	0.68	0.68	11.72%	856,887
May 12, 2025	0.61	0.63	0.58	0.61	0.61	1.20%	310,479
May 9, 2025	0.63	0.69	0.57	0.60	0.60	-3.27%	561,189
May 8, 2025	0.54	0.66	0.51	0.62	0.62	11.71%	1,254,239
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

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.