Signing Day Sports Inc.

0.75
-0.02 (-2.60%)
At close: Mar 28, 2025, 3:58 PM
0.75
-0.20%
After-hours: Mar 28, 2025, 06:30 PM EDT

SGN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.81 0.81 0.72 0.74 -0.03 -3.90% 14,843
Mar 27, 2025 0.75 0.79 0.74 0.77 0.02 2.67% 23,824
Mar 26, 2025 0.74 0.76 0.74 0.75 -0.02 -2.60% 13,848
Mar 25, 2025 0.83 0.83 0.76 0.77 -0.07 -8.33% 58,337
Mar 24, 2025 0.81 0.84 0.65 0.84 0.06 7.69% 58,531
Mar 21, 2025 0.77 0.80 0.73 0.78 0.00 0.00% 52,962
Mar 20, 2025 0.83 0.83 0.77 0.78 0.00 0.00% 24,151
Mar 19, 2025 0.74 0.80 0.74 0.78 -0.02 -2.50% 17,265
Mar 18, 2025 0.85 0.86 0.79 0.80 -0.06 -6.98% 31,208
Mar 17, 2025 0.86 0.90 0.75 0.86 0.03 3.61% 49,200
Mar 14, 2025 0.78 0.88 0.75 0.83 -0.01 -1.19% 46,300
Mar 13, 2025 0.72 0.95 0.72 0.84 0.07 9.09% 144,002
Mar 12, 2025 0.77 0.83 0.73 0.77 0.05 6.94% 67,849
Mar 11, 2025 0.82 0.85 0.68 0.72 -0.15 -17.24% 198,700
Mar 10, 2025 0.84 0.94 0.82 0.87 -0.02 -2.25% 100,437
Mar 7, 2025 0.89 0.99 0.83 0.89 0.04 4.71% 131,995
Mar 6, 2025 0.80 0.99 0.75 0.85 0.04 4.94% 403,810
Mar 5, 2025 0.65 0.82 0.65 0.81 -0.27 -25.00% 692,000
Mar 4, 2025 1.10 1.17 0.83 1.08 -0.11 -9.24% 604,130
Mar 3, 2025 1.23 1.30 1.09 1.19 -0.09 -7.03% 132,339
Feb 28, 2025 1.61 1.69 1.12 1.28 -0.34 -20.99% 313,388
Feb 27, 2025 1.85 1.95 1.55 1.62 -0.26 -13.83% 193,833
Feb 26, 2025 2.00 2.05 1.81 1.88 -0.29 -13.36% 129,232
Feb 25, 2025 2.20 2.33 1.95 2.17 -0.03 -1.36% 105,244
Feb 24, 2025 2.29 2.30 2.14 2.20 0.02 0.92% 72,203
Feb 21, 2025 2.24 2.25 2.10 2.18 0.04 1.87% 78,226
Feb 20, 2025 2.49 2.49 2.11 2.14 0.06 2.88% 115,026
Feb 19, 2025 2.04 2.20 2.04 2.08 -0.05 -2.35% 118,426
Feb 18, 2025 2.26 2.34 2.11 2.13 -0.16 -6.99% 103,900
Feb 14, 2025 2.26 2.39 2.12 2.29 -0.11 -4.58% 180,130
Feb 13, 2025 2.58 2.61 2.35 2.40 -0.06 -2.44% 91,625
Feb 12, 2025 2.56 2.77 2.46 2.46 -0.19 -7.17% 68,431
Feb 11, 2025 2.70 3.06 2.38 2.65 -0.22 -7.67% 301,235
Feb 10, 2025 3.06 3.19 2.80 2.87 -0.20 -6.51% 254,600
Feb 7, 2025 2.98 3.33 2.98 3.07 0.04 1.32% 377,200
Feb 6, 2025 3.21 3.50 2.93 3.03 -0.38 -11.14% 355,820
Feb 5, 2025 3.08 3.70 2.99 3.41 0.27 8.60% 416,005
Feb 4, 2025 3.46 3.46 3.05 3.14 0.02 0.64% 445,001
Feb 3, 2025 3.28 3.34 2.85 3.12 -0.66 -17.46% 1,017,727
Jan 31, 2025 4.79 5.04 3.31 3.78 1.22 47.66% 58,758,600
Jan 30, 2025 3.59 3.79 2.41 2.56 -1.78 -41.01% 3,090,408
Jan 29, 2025 2.34 7.24 2.11 4.34 2.40 123.71% 97,160,132
Jan 28, 2025 1.86 2.03 1.82 1.94 0.09 4.86% 106,200
Jan 27, 2025 1.90 2.14 1.83 1.85 -0.05 -2.63% 302,300
Jan 24, 2025 1.86 2.15 1.81 1.90 0.06 3.26% 840,403
Jan 23, 2025 1.93 2.00 1.80 1.84 -0.11 -5.64% 101,400
Jan 22, 2025 2.02 2.02 1.75 1.95 -0.23 -10.55% 227,400
Jan 21, 2025 2.26 2.27 2.11 2.18 -0.07 -3.11% 124,900
Jan 17, 2025 2.21 2.30 2.01 2.25 0.11 5.14% 140,800
Jan 16, 2025 2.39 2.39 2.00 2.14 -0.22 -9.32% 229,100