Signify Health Inc. (SGFY)
NYSE: SGFY
· Real-Time Price · USD
30.49
0.02 (0.07%)
At close: Mar 28, 2023, 10:00 PM
SGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2023 | 30.48 | 30.50 | 30.48 | 30.49 | 30.49 | 0.07% | 9,629,873 |
| Mar 27, 2023 | 30.46 | 30.48 | 30.46 | 30.47 | 30.47 | 5.76% | 38,266,956 |
| Mar 24, 2023 | 28.99 | 28.99 | 28.70 | 28.81 | 28.81 | -0.31% | 1,611,660 |
| Mar 23, 2023 | 29.11 | 29.11 | 28.78 | 28.90 | 28.90 | -0.48% | 1,583,870 |
| Mar 22, 2023 | 29.18 | 29.18 | 28.94 | 29.04 | 29.04 | -0.65% | 1,727,790 |
| Mar 21, 2023 | 29.24 | 29.27 | 29.16 | 29.23 | 29.23 | 0.07% | 2,752,095 |
| Mar 20, 2023 | 29.20 | 29.27 | 29.14 | 29.21 | 29.21 | 0.00% | 2,719,332 |
| Mar 17, 2023 | 29.19 | 29.25 | 29.04 | 29.21 | 29.21 | 0.00% | 1,543,721 |
| Mar 16, 2023 | 29.13 | 29.21 | 28.95 | 29.21 | 29.21 | 0.38% | 1,288,007 |
| Mar 15, 2023 | 28.95 | 29.10 | 28.81 | 29.10 | 29.10 | 0.45% | 1,472,228 |
| Mar 14, 2023 | 28.74 | 28.99 | 28.73 | 28.97 | 28.97 | 0.70% | 1,127,549 |
| Mar 13, 2023 | 28.64 | 28.81 | 28.60 | 28.77 | 28.77 | 0.31% | 1,506,964 |
| Mar 10, 2023 | 28.51 | 28.78 | 28.49 | 28.68 | 28.68 | 0.67% | 1,573,737 |
| Mar 9, 2023 | 28.31 | 28.51 | 28.30 | 28.49 | 28.49 | 0.67% | 1,537,777 |
| Mar 8, 2023 | 28.41 | 28.41 | 28.26 | 28.30 | 28.30 | -0.25% | 1,822,901 |
| Mar 7, 2023 | 28.50 | 28.53 | 28.24 | 28.37 | 28.37 | -0.35% | 1,532,243 |
| Mar 6, 2023 | 28.53 | 28.64 | 28.43 | 28.47 | 28.47 | -0.21% | 1,286,896 |
| Mar 3, 2023 | 28.75 | 28.75 | 28.45 | 28.53 | 28.53 | -0.42% | 1,389,422 |
| Mar 2, 2023 | 28.75 | 28.75 | 28.59 | 28.65 | 28.65 | -0.35% | 1,205,001 |
| Mar 1, 2023 | 28.78 | 28.85 | 28.65 | 28.75 | 28.75 | -0.14% | 1,092,270 |