Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signing Day Sports, Inc. Common Stock (NY:SGN)

1.900 -0.640 (-25.20%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.980 2.220 1.810 1.900 4,421,670 -0.64(-25.20%)
May 29, 2025 1.880 2.930 1.590 2.540 14,491,659 +0.35(+15.98%)
May 28, 2025 3.170 4.270 2.010 2.190 163,683,232 +1.36(+163.86%)
May 27, 2025 0.6550 1.160 0.6400 0.8300 42,690,728 +0.20(+31.47%)
May 23, 2025 0.6101 0.6893 0.5903 0.6313 1,630,515 +0.01(+1.63%)
May 22, 2025 0.6050 0.6700 0.5601 0.6212 12,097,165 +0.08(+14.82%)
May 21, 2025 0.5801 0.6199 0.5236 0.5410 1,064,023 -0.07(-11.03%)
May 20, 2025 0.6208 0.6351 0.5800 0.6081 443,633 -0.03(-4.98%)
May 19, 2025 0.6224 0.6749 0.6207 0.6400 313,642 +0.00(+0.02%)
May 16, 2025 0.6251 0.6450 0.6171 0.6399 118,937 +0.01(+0.93%)
May 15, 2025 0.6221 0.6470 0.6140 0.6340 199,904 -0.00(-0.33%)
May 14, 2025 0.6500 0.6988 0.6253 0.6361 330,873 -0.04(-6.18%)
May 13, 2025 0.6070 0.7027 0.6004 0.6780 856,818 +0.07(+11.72%)
May 12, 2025 0.6142 0.6342 0.5800 0.6069 310,239 +0.01(+1.20%)
May 09, 2025 0.6276 0.6898 0.5731 0.5997 561,189 -0.02(-3.27%)
May 08, 2025 0.5383 0.6551 0.5100 0.6200 1,248,812 +0.06(+11.71%)
May 07, 2025 0.5880 0.5880 0.5335 0.5550 107,211 -0.01(-2.63%)
May 06, 2025 0.5500 0.6000 0.5500 0.5700 182,699 +0.00(+0.35%)
May 05, 2025 0.5600 0.5797 0.5406 0.5680 138,321 -0.00(-0.58%)
May 02, 2025 0.5351 0.5999 0.5351 0.5713 449,534 +0.03(+6.39%)
May 01, 2025 0.5900 0.6299 0.5160 0.5370 3,244,468 -0.00(-0.48%)
Apr 30, 2025 0.5450 0.5450 0.4431 0.5396 885,754 -0.02(-3.64%)
Apr 29, 2025 0.5800 0.5800 0.5424 0.5600 92,952 -0.01(-2.42%)
Apr 28, 2025 0.5760 0.5954 0.5404 0.5739 146,003 +0.01(+2.46%)
Apr 25, 2025 0.5200 0.5867 0.4950 0.5601 241,185 +0.04(+7.79%)
Apr 24, 2025 0.5300 0.5300 0.5011 0.5196 95,214 +0.00(+0.89%)
Apr 23, 2025 0.4900 0.5172 0.4820 0.5150 183,153 +0.03(+5.12%)
Apr 22, 2025 0.4900 0.5078 0.4641 0.4899 200,191 -0.01(-2.02%)
Apr 21, 2025 0.5075 0.5075 0.4353 0.5000 191,124 -0.03(-5.27%)
Apr 17, 2025 0.4912 0.5400 0.4600 0.5278 268,853 +0.03(+5.35%)
Apr 16, 2025 0.5770 0.5799 0.4800 0.5010 553,354 -0.08(-13.92%)
Apr 15, 2025 0.7000 0.7000 0.5648 0.5820 969,833 -0.17(-22.40%)
Apr 14, 2025 0.7178 0.8000 0.6400 0.7500 23,542,916 -0.06(-6.83%)
Apr 11, 2025 0.8277 0.8490 0.7600 0.8050 555,684 -0.08(-9.55%)
Apr 10, 2025 0.9500 0.9500 0.7900 0.8900 316,705 -0.04(-4.31%)
Apr 09, 2025 0.7590 2.000 0.7382 0.9301 5,633,684 +0.30(+47.63%)
Apr 08, 2025 0.6360 0.7104 0.5400 0.6300 122,730 -0.01(-1.56%)
Apr 07, 2025 0.6880 0.6880 0.5213 0.6400 15,965 -0.06(-8.36%)
Apr 04, 2025 0.6900 0.7000 0.6700 0.6984 26,928 -0.01(-1.63%)
Apr 03, 2025 0.7100 0.7440 0.6800 0.7100 25,450 -0.08(-9.55%)
Apr 02, 2025 0.7400 0.8500 0.7000 0.7850 74,422 +0.04(+5.94%)
Apr 01, 2025 0.6900 0.7410 0.6866 0.7410 24,718 +0.04(+5.86%)
Mar 31, 2025 0.7093 0.7093 0.6625 0.7000 29,948 -0.04(-5.96%)
Mar 28, 2025 0.8115 0.8115 0.7200 0.7444 15,184 -0.03(-3.32%)
Mar 27, 2025 0.7480 0.7940 0.7352 0.7700 23,796 +0.02(+2.19%)
Mar 26, 2025 0.7400 0.7650 0.7380 0.7535 13,848 -0.02(-2.16%)
Mar 25, 2025 0.8300 0.8300 0.7600 0.7701 58,267 -0.07(-7.95%)
Mar 24, 2025 0.8141 0.8369 0.6472 0.8366 58,285 +0.05(+6.89%)
Mar 21, 2025 0.7709 0.8026 0.7316 0.7827 52,962 +0.00(+0.35%)
Mar 20, 2025 0.8255 0.8255 0.7700 0.7800 24,032 -0.00(-0.38%)
Mar 19, 2025 0.7375 0.8000 0.7375 0.7830 17,255 -0.02(-2.13%)
Mar 18, 2025 0.8484 0.8599 0.7900 0.8000 31,207 -0.06(-6.98%)
Mar 17, 2025 0.8570 0.9000 0.7500 0.8600 48,915 +0.03(+3.61%)
Mar 14, 2025 0.7786 0.8843 0.7505 0.8300 46,272 -0.01(-1.07%)
Mar 13, 2025 0.7200 0.9535 0.7200 0.8390 143,952 +0.07(+8.96%)
Mar 12, 2025 0.7700 0.8300 0.7328 0.7700 66,399 +0.05(+6.35%)
Mar 11, 2025 0.8210 0.8500 0.6770 0.7240 197,658 -0.15(-16.99%)
Mar 10, 2025 0.8410 0.9390 0.8207 0.8722 100,437 -0.02(-2.33%)
Mar 07, 2025 0.8900 0.9900 0.8318 0.8930 131,995 +0.04(+5.06%)
Mar 06, 2025 0.8000 0.9900 0.7500 0.8500 402,021 +0.04(+4.94%)
Mar 05, 2025 0.6480 0.8200 0.6480 0.8100 671,962 -0.27(-25.00%)
Mar 04, 2025 1.100 1.170 0.8300 1.080 537,010 -0.11(-9.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.