Signify Health Inc (SGFY) Historical Stock Data

30.49 ↑0.00 (0.00%)

As of March 28, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SGFY is down -0.08% a day on average. There have been 13 days where Signify Health Inc closed green and 17 days where SGFY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-28	30.49	30.49	↑$0.00 (0.02%)	30.48	30.50	9.63M
2023-03-27	30.46	30.47	↑$0.01 (0.03%)	30.46	30.48	38.27M
2023-03-24	28.99	28.81	↓$0.18 (-0.62%)	28.70	28.99	1.56M
2023-03-23	29.11	28.90	↓$0.21 (-0.72%)	28.78	29.11	1.58M
2023-03-22	29.18	29.04	↓$0.14 (-0.48%)	28.94	29.18	1.72M
2023-03-21	29.24	29.23	↓$0.01 (-0.03%)	29.17	29.27	2.67M
2023-03-20	29.20	29.21	↑$0.01 (0.03%)	29.15	29.27	2.61M
2023-03-17	29.19	29.21	↑$0.02 (0.07%)	29.04	29.25	1.34M
2023-03-16	29.13	29.21	↑$0.08 (0.27%)	28.95	29.21	1.29M
2023-03-15	28.95	29.10	↑$0.15 (0.52%)	28.81	29.10	1.46M
2023-03-14	28.74	28.97	↑$0.23 (0.80%)	28.73	28.99	1.13M
2023-03-13	28.64	28.77	↑$0.13 (0.45%)	28.61	28.81	1.51M
2023-03-10	28.51	28.68	↑$0.17 (0.60%)	28.49	28.78	1.57M
2023-03-09	28.31	28.49	↑$0.18 (0.64%)	28.31	28.51	1.54M
2023-03-08	28.41	28.30	↓$0.11 (-0.39%)	28.26	28.43	1.82M
2023-03-07	28.50	28.37	↓$0.13 (-0.46%)	28.25	28.53	1.53M
2023-03-06	28.53	28.47	↓$0.06 (-0.21%)	28.43	28.64	1.25M
2023-03-03	28.75	28.53	↓$0.22 (-0.77%)	28.45	28.75	1.38M
2023-03-02	28.75	28.65	↓$0.10 (-0.35%)	28.59	28.75	1.21M
2023-03-01	28.78	28.75	↓$0.03 (-0.10%)	28.65	28.85	1.08M
2023-02-28	28.76	28.79	↑$0.04 (0.12%)	28.74	28.89	722.09K
2023-02-27	28.82	28.79	↓$0.03 (-0.10%)	28.70	28.86	1.58M
2023-02-24	28.90	28.83	↓$0.07 (-0.24%)	28.82	28.94	1.07M
2023-02-23	28.93	28.87	↓$0.06 (-0.21%)	28.81	28.98	1.17M
2023-02-22	28.89	28.96	↑$0.07 (0.24%)	28.85	29.15	4.49M
2023-02-21	28.70	28.60	↓$0.10 (-0.35%)	28.60	28.77	845.77K
2023-02-17	28.62	28.72	↑$0.10 (0.35%)	28.60	28.80	889.16K
2023-02-16	28.61	28.56	↓$0.05 (-0.17%)	28.56	28.84	2.38M
2023-02-15	28.82	28.61	↓$0.21 (-0.73%)	28.56	28.84	1.91M
2023-02-14	28.97	28.83	↓$0.14 (-0.48%)	28.82	29.10	1.39M