Signing Day Sports Inc. (SGN)
AMEX: SGN
· Real-Time Price · USD
1.74
-0.09 (-4.92%)
At close: Sep 29, 2025, 3:59 PM
1.80
3.45%
After-hours: Sep 29, 2025, 07:54 PM EDT
SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.86 | 1.87 | 1.71 | 1.75 | 1.75 | -4.37% | 170,889 |
| Sep 26, 2025 | 1.75 | 1.91 | 1.74 | 1.83 | 1.83 | -2.14% | 163,496 |
| Sep 25, 2025 | 1.89 | 1.94 | 1.81 | 1.87 | 1.87 | -3.11% | 172,925 |
| Sep 24, 2025 | 2.02 | 2.03 | 1.91 | 1.93 | 1.93 | -4.46% | 100,540 |
| Sep 23, 2025 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 105,028 |
| Sep 22, 2025 | 2.10 | 2.15 | 2.00 | 2.10 | 2.10 | -3.67% | 223,700 |
| Sep 19, 2025 | 1.91 | 2.18 | 1.85 | 2.18 | 2.18 | 15.34% | 907,521 |
| Sep 18, 2025 | 1.95 | 2.02 | 1.86 | 1.89 | 1.89 | -2.58% | 227,348 |
| Sep 17, 2025 | 1.89 | 1.99 | 1.86 | 1.94 | 1.94 | 2.11% | 187,700 |
| Sep 16, 2025 | 1.81 | 1.94 | 1.81 | 1.90 | 1.90 | 4.40% | 126,200 |
| Sep 15, 2025 | 2.05 | 2.07 | 1.78 | 1.82 | 1.82 | -12.08% | 343,531 |
| 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% | 370,000 |
| 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% | 82,000 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 67,501 |
| Sep 2, 2025 | 1.57 | 1.64 | 1.51 | 1.56 | 1.56 | -5.45% | 163,100 |