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 |
Create an account or log in to view more rows.
$SGFY puts r going to print tomorrow
$SGFY come back next earning
$SGFY Longs will be rewarded handsomely
$SGFY love when bulls come out
$SGFY the catalyst we need !
$SGFY Be patient !!
$SGFY i need more
$SGFY Up! Up! Up! Up! Up! Up! Up!
$SGFY this is my only green stonk!
I really like this stonk.
$SGFY all’s I know is buy and hold… no expectations