Signing Day Sports, Inc. (SGN)
NYSEAMERICAN: SGN · Real-Time Price · USD
1.820
-0.250 (-12.08%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Signing Day Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.05 | 2.07 | 1.78 | 1.82 | 1.82 | -12.08% | 327,985 |
| 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 |
| Aug 7, 2025 | 1.48 | 1.50 | 1.34 | 1.37 | 1.37 | 0.74% | 402,881 |
| Aug 6, 2025 | 1.25 | 1.83 | 1.24 | 1.36 | 1.36 | 7.94% | 6,488,632 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 141,405 |
| Aug 4, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 66,861 |
| Aug 1, 2025 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | -2.88% | 78,417 |
| Jul 31, 2025 | 1.46 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 170,224 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.45 | 1.49 | 1.49 | -6.88% | 129,032 |
| Jul 29, 2025 | 1.56 | 1.69 | 1.45 | 1.60 | 1.60 | 5.26% | 449,418 |
| Jul 28, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 117,209 |
| Jul 25, 2025 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 183,754 |
| Jul 24, 2025 | 1.68 | 1.75 | 1.45 | 1.46 | 1.46 | -17.51% | 428,136 |
| Jul 23, 2025 | 1.95 | 1.98 | 1.75 | 1.77 | 1.77 | -10.61% | 314,834 |
| Jul 22, 2025 | 1.98 | 2.02 | 1.88 | 1.98 | 1.98 | 3.13% | 144,257 |
| Jul 21, 2025 | 2.08 | 2.19 | 1.83 | 1.92 | 1.92 | -9.00% | 453,857 |
| Jul 18, 2025 | 2.24 | 2.27 | 2.11 | 2.11 | 2.11 | -5.80% | 312,399 |
| Jul 17, 2025 | 2.16 | 2.24 | 2.04 | 2.24 | 2.24 | 1.82% | 441,816 |
| Jul 16, 2025 | 2.40 | 2.43 | 2.12 | 2.20 | 2.20 | -9.47% | 554,337 |
| Jul 15, 2025 | 2.02 | 2.67 | 2.00 | 2.43 | 2.43 | 15.71% | 2,184,697 |
| Jul 14, 2025 | 2.18 | 2.52 | 2.02 | 2.10 | 2.10 | -11.76% | 2,438,565 |
| Jul 11, 2025 | 3.12 | 3.29 | 2.20 | 2.38 | 2.38 | 93.50% | 110,325,949 |
| Jul 10, 2025 | 1.13 | 1.75 | 1.04 | 1.23 | 1.23 | 9.82% | 19,922,944 |
| Jul 9, 2025 | 1.05 | 1.17 | 1.05 | 1.12 | 1.12 | 4.67% | 1,032,600 |
| Jul 8, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 243,452 |
| Jul 7, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 173,567 |