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 (%)
Apr 30, 2021 1.610 1.610 1.560 1.570 38,100 -0.01(-0.63%)
Apr 29, 2021 1.650 1.680 1.560 1.580 41,606 -0.08(-4.82%)
Apr 28, 2021 1.620 1.690 1.610 1.660 13,220 +0.04(+2.47%)
Apr 27, 2021 1.600 1.730 1.600 1.620 73,321 +0.02(+1.25%)
Apr 26, 2021 1.700 1.740 1.600 1.600 54,272 -0.03(-1.84%)
Apr 23, 2021 1.605 1.670 1.600 1.630 37,300 -0.02(-0.91%)
Apr 22, 2021 1.640 1.740 1.600 1.645 55,887 -0.00(-0.30%)
Apr 21, 2021 1.740 1.750 1.600 1.650 82,350 -0.09(-5.17%)
Apr 20, 2021 1.800 1.970 1.740 1.740 43,397 -0.11(-5.95%)
Apr 19, 2021 1.980 2.000 1.800 1.850 47,719 -0.12(-6.09%)
Apr 16, 2021 1.860 2.000 1.780 1.970 125,100 +0.08(+4.51%)
Apr 15, 2021 2.000 2.000 1.850 1.885 69,249 -0.09(-4.80%)
Apr 14, 2021 2.060 2.060 1.960 1.980 33,879 +0.02(+1.02%)
Apr 13, 2021 2.000 2.050 1.960 1.960 24,361 -0.04(-2.00%)
Apr 12, 2021 2.000 2.140 2.000 2.000 60,334 +0.00(+0.00%)
Apr 09, 2021 2.060 2.130 2.000 2.000 68,700 -0.04(-1.96%)
Apr 08, 2021 2.060 2.240 2.010 2.040 55,137 -0.09(-4.23%)
Apr 07, 2021 2.210 2.210 2.060 2.130 30,477 -0.00(-0.23%)
Apr 06, 2021 2.060 2.240 2.060 2.135 42,452 +0.08(+4.15%)
Apr 05, 2021 2.250 2.250 2.020 2.050 47,500 -0.20(-8.89%)
Apr 01, 2021 2.100 2.300 2.100 2.250 12,000 +0.01(+0.45%)
Mar 31, 2021 2.080 2.350 2.050 2.240 75,730 +0.26(+13.13%)
Mar 30, 2021 2.090 2.090 1.980 1.980 62,313 -0.09(-4.35%)
Mar 29, 2021 2.040 2.200 2.000 2.070 19,970 -0.03(-1.43%)
Mar 26, 2021 2.210 2.210 2.020 2.100 16,700 +0.00(+0.00%)
Mar 25, 2021 2.100 2.200 2.000 2.100 35,898 +0.00(+0.00%)
Mar 24, 2021 2.310 2.430 1.950 2.100 113,235 -0.32(-13.22%)
Mar 23, 2021 2.450 2.520 2.400 2.420 18,967 -0.10(-3.97%)
Mar 22, 2021 2.500 2.680 2.500 2.520 30,172 -0.20(-7.35%)
Mar 19, 2021 2.650 2.850 2.260 2.720 106,800 -0.03(-1.09%)
Mar 18, 2021 2.250 2.980 2.250 2.750 123,279 +0.32(+13.17%)
Mar 17, 2021 2.600 2.900 2.200 2.430 110,236 -0.28(-10.33%)
Mar 16, 2021 2.850 2.990 2.700 2.710 141,277 +0.06(+2.26%)
Mar 15, 2021 2.750 3.090 2.500 2.650 259,149 +0.10(+3.92%)
Mar 12, 2021 2.090 3.200 2.000 2.550 317,600 +0.55(+27.50%)
Mar 11, 2021 1.850 2.100 1.840 2.000 33,127 +0.16(+8.70%)
Mar 10, 2021 1.840 2.000 1.790 1.840 60,053 +0.01(+0.55%)
Mar 09, 2021 1.950 2.100 1.710 1.830 125,166 -0.07(-3.68%)
Mar 08, 2021 1.870 2.000 1.720 1.900 87,124 +0.11(+6.15%)
Mar 05, 2021 2.000 2.150 1.760 1.790 84,800 -0.21(-10.50%)
Mar 04, 2021 2.250 2.340 1.500 2.000 189,907 -0.31(-13.42%)
Mar 03, 2021 2.500 2.500 2.300 2.310 44,315 -0.07(-2.94%)
Mar 02, 2021 2.380 2.650 2.350 2.380 50,205 -0.11(-4.42%)
Mar 01, 2021 2.520 2.640 2.410 2.490 41,804 -0.02(-0.80%)
Feb 26, 2021 2.400 2.680 2.380 2.510 38,100 +0.11(+4.58%)
Feb 25, 2021 2.650 2.700 2.380 2.400 82,560 -0.10(-4.00%)
Feb 24, 2021 2.550 2.700 2.430 2.500 42,688 +0.00(+0.00%)
Feb 23, 2021 2.780 2.780 2.300 2.500 72,421 -0.20(-7.41%)
Feb 22, 2021 2.750 2.800 2.650 2.700 45,821 -0.05(-1.82%)
Feb 19, 2021 2.840 3.000 2.600 2.750 55,500 -0.09(-3.17%)
Feb 18, 2021 2.830 3.000 2.700 2.840 49,895 -0.05(-1.73%)
Feb 17, 2021 3.080 3.080 2.800 2.890 56,874 -0.11(-3.67%)
Feb 16, 2021 3.180 3.250 2.670 3.000 70,031 -0.20(-6.25%)
Feb 12, 2021 2.850 3.200 2.550 3.200 204,500 +0.50(+18.52%)
Feb 11, 2021 3.000 3.000 2.500 2.700 89,973 -0.22(-7.53%)
Feb 10, 2021 3.100 3.260 2.900 2.920 171,122 -0.19(-6.11%)
Feb 09, 2021 3.000 3.500 3.000 3.110 245,119 -0.04(-1.27%)
Feb 08, 2021 2.810 3.500 2.700 3.150 513,383 +0.44(+16.24%)
Feb 05, 2021 2.090 2.930 2.080 2.710 625,800 +0.61(+29.05%)
Feb 04, 2021 3.000 3.060 1.960 2.100 1,268,371 -0.90(-30.00%)
Feb 03, 2021 3.955 3.970 3.000 3.000 696,398 -0.94(-23.86%)
Feb 02, 2021 4.790 4.790 3.800 3.940 287,092 -0.59(-13.02%)
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.