Signing Day Sports Inc. (SGN)
AMEX: SGN
· Real-Time Price · USD
1.55
-0.09 (-5.49%)
At close: Aug 18, 2025, 3:58 PM
1.57
0.96%
After-hours: Aug 18, 2025, 07:50 PM EDT
SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,372,100 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.41 | 1.49 | 1.49 | -8.02% | 285,100 |
| 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% | 170,700 |
| Aug 7, 2025 | 1.48 | 1.50 | 1.34 | 1.37 | 1.37 | 0.74% | 402,900 |
| 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% | 66,900 |
| 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 | 1.44 | 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% | 183,800 |
| 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% | 144,300 |
| Jul 21, 2025 | 2.08 | 2.19 | 1.83 | 1.92 | 1.92 | -9.00% | 453,900 |