Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.1882	0.1882	0.1882	0.1882	1,037	-0.01(-3.49%)
Apr 21, 2026	0.1950	0.1950	0.1950	0.1950	7,814	+0.01(+5.41%)
Apr 20, 2026	0.1639	0.1949	0.1639	0.1850	17,312	+0.02(+12.94%)
Apr 17, 2026	0.1638	0.1638	0.1638	0.1638	115	-0.03(-15.57%)
Apr 16, 2026	0.1900	0.1940	0.1631	0.1940	9,156	+0.00(+0.00%)
Apr 15, 2026	0.1938	0.1940	0.1938	0.1940	2,910	+0.03(+15.34%)
Apr 14, 2026	0.1682	0.1682	0.1682	0.1682	188	+0.01(+4.47%)
Apr 13, 2026	0.1939	0.1939	0.1600	0.1610	18,318	+0.01(+3.34%)
Apr 10, 2026	0.1597	0.1939	0.1450	0.1558	1,260	+0.01(+4.56%)
Apr 09, 2026	0.1817	0.1817	0.1490	0.1490	4,341	+0.00(+2.76%)
Apr 08, 2026	0.1450	0.1450	0.1450	0.1450	244	+0.00(+0.00%)
Apr 07, 2026	0.1695	0.1695	0.1450	0.1450	503	+0.00(+0.00%)
Apr 06, 2026	0.1646	0.1695	0.1450	0.1450	1,360	-0.01(-6.93%)
Apr 01, 2026				0.1558	0	+0.00(+0.00%)
Mar 31, 2026	0.1558	0.1558	0.1558	0.1558	10,216	-0.04(-19.69%)
Mar 30, 2026	0.1940	0.1940	0.1940	0.1940	1,030	+0.02(+14.12%)
Mar 27, 2026	0.1700	0.1700	0.1700	0.1700	745	+0.02(+11.77%)
Mar 25, 2026				0.1521	47	-0.01(-4.94%)
Mar 24, 2026	0.1600	0.1661	0.1600	0.1600	250	-0.02(-11.60%)
Mar 23, 2026	0.1901	0.1901	0.1810	0.1810	2,575	+0.01(+4.93%)
Mar 20, 2026	0.1725	0.1940	0.1725	0.1725	1,750	-0.01(-4.17%)
Mar 19, 2026	0.1800	0.1800	0.1800	0.1800	1,470	+0.00(+0.00%)
Mar 18, 2026	0.1800	0.1800	0.1646	0.1800	6,020	-0.00(-1.64%)
Mar 17, 2026	0.1830	0.1989	0.1820	0.1830	10,540	-0.02(-8.04%)
Mar 16, 2026	0.1990	0.1990	0.1990	0.1990	1,032	+0.02(+9.34%)
Mar 11, 2026				0.1820	0	+0.00(+0.00%)
Mar 10, 2026	0.1820	0.1820	0.1800	0.1820	1,299	+0.00(+1.11%)
Mar 09, 2026	0.1800	0.1855	0.1800	0.1800	2,087	-0.00(-1.10%)
Mar 06, 2026	0.1800	0.1820	0.1800	0.1820	1,124	+0.00(+0.55%)
Mar 04, 2026				0.1810	0	+0.00(+0.56%)
Feb 27, 2026				0.1800	12	-0.01(-5.26%)
Feb 26, 2026	0.1900	0.1900	0.1900	0.1900	246	-0.01(-3.70%)
Feb 25, 2026	0.1973	0.1973	0.1973	0.1973	858	+0.01(+4.95%)
Feb 24, 2026	0.1880	0.1937	0.1880	0.1880	364	-0.00(-0.42%)
Feb 23, 2026	0.2000	0.2072	0.1888	0.1888	13,261	-0.02(-11.11%)
Feb 19, 2026				0.2124	0	+0.01(+6.20%)
Feb 18, 2026	0.2000	0.2002	0.2000	0.2000	7,700	-0.00(-0.10%)
Feb 17, 2026	0.2002	0.2002	0.2002	0.2002	100	-0.00(-0.05%)
Feb 13, 2026	0.2003	0.2003	0.2002	0.2003	6,156	-0.03(-13.40%)
Feb 12, 2026	0.2313	0.2313	0.2313	0.2313	2,021	+0.03(+15.59%)
Feb 10, 2026				0.2001	0	-0.00(-0.05%)
Feb 09, 2026	0.2001	0.2362	0.2001	0.2002	4,345	-0.00(-1.38%)
Feb 06, 2026	0.2008	0.2107	0.1947	0.2030	2,565	-0.01(-5.58%)
Feb 05, 2026	0.2150	0.2150	0.2150	0.2150	5,065	+0.00(+0.00%)
Feb 04, 2026	0.2217	0.2400	0.2150	0.2150	5,613	+0.00(+0.61%)
Feb 03, 2026	0.2300	0.2419	0.1956	0.2137	24,450	-0.03(-13.66%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Signal Advance Inc (OP:SIGL)

Historical Prices