Signing Day Sports Inc. (SGN)
2.56
-1.78 (-41.01%)
At close: Jan 30, 2025, 3:59 PM
2.25
-12.11%
After-hours Jan 30, 2025, 05:55 PM EST
SGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 2.34 | 7.24 | 2.11 | 4.34 | 2.40 | 123.71% | 96,834,053 |
| 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 |
| Jan 15, 2025 | 2.65 | 2.65 | 2.35 | 2.36 | -0.20 | -7.81% | 180,500 |
| Jan 14, 2025 | 2.56 | 2.69 | 2.45 | 2.56 | 0.00 | 0.00% | 224,400 |
| Jan 13, 2025 | 2.50 | 2.61 | 2.37 | 2.56 | 0.06 | 2.40% | 297,300 |
| Jan 10, 2025 | 2.57 | 2.67 | 2.35 | 2.50 | -0.03 | -1.19% | 431,800 |
| Jan 8, 2025 | 2.37 | 2.62 | 2.28 | 2.53 | 0.13 | 5.42% | 683,416 |
| Jan 7, 2025 | 2.55 | 2.62 | 2.25 | 2.40 | -0.25 | -9.43% | 246,800 |
| Jan 6, 2025 | 2.68 | 2.93 | 2.56 | 2.65 | 0.00 | 0.00% | 1,047,508 |
| Jan 3, 2025 | 2.79 | 2.79 | 2.50 | 2.65 | -0.06 | -2.21% | 62,499 |
| Jan 2, 2025 | 2.61 | 2.94 | 2.56 | 2.71 | 0.08 | 3.04% | 305,536 |
| Dec 31, 2024 | 2.74 | 2.74 | 2.47 | 2.63 | -0.04 | -1.50% | 64,700 |
| Dec 30, 2024 | 2.86 | 2.94 | 2.63 | 2.67 | -0.28 | -9.49% | 81,400 |
| Dec 27, 2024 | 3.02 | 3.12 | 2.80 | 2.95 | -0.03 | -1.01% | 79,629 |
| Dec 26, 2024 | 2.85 | 3.08 | 2.85 | 2.98 | 0.12 | 4.20% | 125,400 |
| Dec 24, 2024 | 2.88 | 2.93 | 2.73 | 2.86 | -0.11 | -3.70% | 62,542 |
| Dec 23, 2024 | 2.88 | 2.97 | 2.66 | 2.97 | 0.06 | 2.06% | 69,249 |
| Dec 20, 2024 | 2.60 | 3.13 | 2.57 | 2.91 | -0.04 | -1.36% | 544,111 |
| Dec 19, 2024 | 3.05 | 3.17 | 2.81 | 2.95 | -0.16 | -5.14% | 93,460 |
| Dec 18, 2024 | 3.31 | 3.40 | 3.05 | 3.11 | -0.20 | -6.04% | 109,125 |
| Dec 17, 2024 | 3.18 | 3.53 | 3.01 | 3.31 | -0.05 | -1.49% | 82,511 |
| Dec 16, 2024 | 2.92 | 3.59 | 2.92 | 3.36 | 0.45 | 15.46% | 263,800 |
| Dec 13, 2024 | 3.24 | 3.31 | 2.80 | 2.91 | -0.33 | -10.19% | 63,858 |
| Dec 12, 2024 | 3.45 | 3.45 | 3.19 | 3.24 | -0.21 | -6.09% | 31,212 |
| Dec 11, 2024 | 3.22 | 3.59 | 3.09 | 3.45 | -0.14 | -3.90% | 99,854 |
| Dec 10, 2024 | 3.65 | 4.25 | 3.10 | 3.59 | -0.25 | -6.51% | 365,367 |
| Dec 9, 2024 | 3.91 | 4.15 | 3.51 | 3.84 | -0.04 | -1.03% | 76,948 |
| Dec 6, 2024 | 3.88 | 4.21 | 3.86 | 3.88 | 0.02 | 0.52% | 85,430 |
| Dec 5, 2024 | 4.71 | 4.85 | 3.68 | 3.86 | -1.21 | -23.87% | 175,313 |
| Dec 4, 2024 | 6.27 | 6.42 | 4.75 | 5.07 | -1.21 | -19.27% | 84,144 |
| Dec 3, 2024 | 6.22 | 6.69 | 5.75 | 6.28 | -1.50 | -19.28% | 50,100 |
| Dec 2, 2024 | 7.89 | 8.56 | 6.90 | 7.78 | -0.82 | -9.53% | 26,439 |
| Nov 29, 2024 | 7.22 | 8.60 | 7.22 | 8.60 | 0.99 | 13.01% | 18,720 |
| Nov 27, 2024 | 7.27 | 7.69 | 6.73 | 7.61 | 0.61 | 8.71% | 28,872 |
| Nov 26, 2024 | 6.82 | 7.24 | 6.57 | 7.00 | -0.45 | -6.04% | 32,300 |
| Nov 25, 2024 | 6.44 | 7.49 | 6.44 | 7.45 | 0.39 | 5.52% | 26,465 |
| Nov 22, 2024 | 6.36 | 7.19 | 6.31 | 7.06 | 0.76 | 12.06% | 22,005 |
| Nov 21, 2024 | 6.98 | 6.98 | 6.05 | 6.30 | -0.22 | -3.37% | 16,143 |
| Nov 20, 2024 | 6.82 | 6.82 | 6.00 | 6.52 | 0.11 | 1.72% | 30,102 |
| Nov 19, 2024 | 7.17 | 8.14 | 6.25 | 6.41 | -1.99 | -23.69% | 92,525 |
| Nov 18, 2024 | 7.11 | 8.65 | 5.80 | 8.40 | -0.10 | -1.18% | 76,216 |
| Nov 15, 2024 | 9.36 | 9.36 | 8.40 | 8.50 | -1.10 | -11.46% | 37,734 |
| Nov 14, 2024 | 9.12 | 10.03 | 8.74 | 9.60 | -0.28 | -2.83% | 67,458 |