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

Signal Advance Inc (OP: SIGL )

0.0721 -0.0019 (-2.57%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 2024 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 (%)
Sep 30, 2021 0.8800 0.9448 0.8700 0.9099 7,940 +0.03(+3.40%)
Sep 29, 2021 0.8700 0.9700 0.8500 0.8800 12,798 -0.02(-2.22%)
Sep 28, 2021 0.9100 0.9700 0.8805 0.9000 33,608 -0.04(-4.26%)
Sep 27, 2021 0.9550 0.9900 0.9400 0.9400 17,841 -0.02(-2.08%)
Sep 24, 2021 0.8650 0.9700 0.8650 0.9600 71,667 -0.01(-1.03%)
Sep 23, 2021 0.9300 0.9843 0.9300 0.9700 30,748 +0.03(+3.26%)
Sep 22, 2021 1.010 1.030 0.8994 0.9394 118,205 -0.06(-6.06%)
Sep 21, 2021 1.000 1.030 0.9072 1.000 30,705 +0.03(+3.09%)
Sep 20, 2021 1.050 1.060 0.7300 0.9700 77,525 -0.08(-7.62%)
Sep 17, 2021 0.9700 1.150 0.9700 1.050 60,870 +0.05(+5.00%)
Sep 16, 2021 0.9900 1.020 0.9700 1.000 13,442 -0.01(-0.99%)
Sep 15, 2021 1.015 1.020 1.010 1.010 6,464 -0.01(-0.98%)
Sep 14, 2021 1.025 1.070 1.000 1.020 640 +0.02(+2.00%)
Sep 13, 2021 1.070 1.070 1.000 1.000 15,448 -0.03(-2.91%)
Sep 10, 2021 1.035 1.080 0.9900 1.030 17,989 +0.01(+0.98%)
Sep 09, 2021 1.020 1.020 1.000 1.020 2,302 +0.00(+0.00%)
Sep 08, 2021 0.9800 1.040 0.9800 1.020 12,271 -0.02(-1.92%)
Sep 07, 2021 1.030 1.060 0.9800 1.040 16,043 +0.04(+4.00%)
Sep 03, 2021 1.060 1.060 1.000 1.000 24,987 -0.06(-5.66%)
Sep 02, 2021 1.000 1.080 0.9700 1.060 26,044 +0.04(+3.92%)
Sep 01, 2021 1.030 1.060 1.000 1.020 6,903 -0.04(-3.77%)
Aug 31, 2021 1.080 1.100 0.9000 1.060 49,256 +0.01(+0.95%)
Aug 30, 2021 1.010 1.060 1.010 1.050 10,109 +0.04(+3.96%)
Aug 27, 2021 1.060 1.060 1.010 1.010 7,833 -0.03(-2.88%)
Aug 26, 2021 1.045 1.070 1.000 1.040 20,580 -0.01(-0.95%)
Aug 25, 2021 1.050 1.090 1.000 1.050 29,052 +0.00(+0.00%)
Aug 24, 2021 1.050 1.050 1.025 1.050 15,964 -0.02(-1.87%)
Aug 23, 2021 1.050 1.100 1.000 1.070 44,347 +0.00(+0.00%)
Aug 20, 2021 1.080 1.080 1.000 1.070 16,695 +0.02(+1.90%)
Aug 19, 2021 1.100 1.100 1.050 1.050 7,885 -0.05(-4.55%)
Aug 18, 2021 1.070 1.120 1.050 1.100 19,118 +0.03(+2.80%)
Aug 17, 2021 1.050 1.120 1.050 1.070 4,431 -0.02(-1.83%)
Aug 16, 2021 1.060 1.150 1.050 1.090 21,892 -0.01(-0.91%)
Aug 13, 2021 1.130 1.175 1.050 1.100 57,432 -0.02(-1.79%)
Aug 12, 2021 1.190 1.200 1.120 1.120 32,874 -0.07(-5.88%)
Aug 11, 2021 1.250 1.250 1.180 1.190 2,900 -0.03(-2.46%)
Aug 10, 2021 1.230 1.250 1.160 1.220 18,756 -0.01(-0.81%)
Aug 09, 2021 1.245 1.350 1.200 1.230 5,257 +0.02(+1.65%)
Aug 06, 2021 1.200 1.210 1.200 1.210 1,452 -0.04(-3.20%)
Aug 05, 2021 1.220 1.265 1.190 1.250 19,405 +0.02(+1.63%)
Aug 04, 2021 1.420 1.420 1.220 1.230 7,341 -0.02(-1.60%)
Aug 03, 2021 1.230 1.250 1.205 1.250 5,320 +0.04(+3.31%)
Aug 02, 2021 1.300 1.300 1.200 1.210 11,325 -0.01(-0.82%)
Jul 30, 2021 1.290 1.290 1.200 1.220 8,838 -0.03(-2.40%)
Jul 29, 2021 1.250 1.270 1.210 1.250 3,999 +0.00(+0.00%)
Jul 28, 2021 1.190 1.290 1.190 1.250 4,258 -0.01(-1.19%)
Jul 27, 2021 1.220 1.300 1.220 1.265 5,348 +0.03(+2.85%)
Jul 26, 2021 1.230 1.320 1.220 1.230 8,393 +0.04(+3.36%)
Jul 23, 2021 1.260 1.290 1.155 1.190 10,770 -0.06(-5.18%)
Jul 22, 2021 1.290 1.290 1.250 1.255 3,238 +0.00(+0.40%)
Jul 21, 2021 1.280 1.310 1.195 1.250 10,939 -0.03(-2.34%)
Jul 20, 2021 1.255 1.320 1.200 1.280 3,665 +0.07(+5.79%)
Jul 19, 2021 1.200 1.350 1.170 1.210 17,039 -0.09(-6.92%)
Jul 16, 2021 1.180 1.600 1.150 1.300 30,486 +0.05(+4.00%)
Jul 15, 2021 1.230 1.320 1.160 1.250 25,039 +0.02(+1.63%)
Jul 14, 2021 1.290 1.320 1.220 1.230 9,074 -0.04(-3.15%)
Jul 13, 2021 1.300 1.310 1.260 1.270 10,212 -0.01(-0.78%)
Jul 12, 2021 1.320 1.320 1.250 1.280 10,132 -0.04(-3.03%)
Jul 09, 2021 1.300 1.340 1.203 1.320 15,735 +0.02(+1.54%)
Jul 08, 2021 1.280 1.310 1.250 1.300 23,983 +0.01(+0.78%)
Jul 07, 2021 1.320 1.320 1.250 1.290 21,273 -0.05(-3.73%)
Jul 06, 2021 1.370 1.370 1.250 1.340 13,996 -0.03(-2.19%)
Jul 02, 2021 1.390 1.405 1.370 1.370 5,710 -0.02(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.