Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Signify Health Inc Cl A (NY: SGFY )

30.49 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023				30.49	0	+0.02(+0.07%)
Mar 27, 2023	30.46	30.48	30.46	30.47	38,266,736	+1.66(+5.76%)
Mar 24, 2023	28.99	28.99	28.70	28.81	1,611,660	-0.09(-0.31%)
Mar 23, 2023	29.11	29.11	28.78	28.90	1,583,870	-0.14(-0.48%)
Mar 22, 2023	29.18	29.18	28.94	29.04	1,727,790	-0.19(-0.65%)
Mar 21, 2023	29.24	29.27	29.17	29.23	2,751,895	+0.02(+0.07%)
Mar 20, 2023	29.20	29.27	29.14	29.21	2,719,332	+0.00(+0.00%)
Mar 17, 2023	29.19	29.25	29.04	29.21	1,543,721	+0.00(+0.00%)
Mar 16, 2023	29.13	29.21	28.95	29.21	1,288,007	+0.11(+0.38%)
Mar 15, 2023	28.95	29.10	28.81	29.10	1,472,223	+0.13(+0.45%)
Mar 14, 2023	28.74	28.99	28.73	28.97	1,127,549	+0.20(+0.70%)
Mar 13, 2023	28.64	28.81	28.60	28.77	1,506,964	+0.09(+0.31%)
Mar 10, 2023	28.51	28.78	28.49	28.68	1,573,737	+0.19(+0.67%)
Mar 09, 2023	28.31	28.51	28.30	28.49	1,537,677	+0.19(+0.67%)
Mar 08, 2023	28.41	28.41	28.26	28.30	1,822,900	-0.07(-0.25%)
Mar 07, 2023	28.50	28.53	28.25	28.37	1,532,243	-0.10(-0.35%)
Mar 06, 2023	28.53	28.64	28.43	28.47	1,286,896	-0.06(-0.21%)
Mar 03, 2023	28.75	28.75	28.45	28.53	1,389,422	-0.12(-0.42%)
Mar 02, 2023	28.75	28.75	28.59	28.65	1,205,001	-0.10(-0.35%)
Mar 01, 2023	28.78	28.85	28.65	28.75	1,092,270	-0.04(-0.14%)
Feb 28, 2023	28.75	28.89	28.74	28.79	835,508	+0.00(+0.00%)
Feb 27, 2023	28.82	28.86	28.70	28.79	1,577,195	-0.04(-0.14%)
Feb 24, 2023	28.90	28.94	28.82	28.83	1,070,045	-0.04(-0.14%)
Feb 23, 2023	28.93	28.99	28.80	28.87	1,169,101	-0.09(-0.31%)
Feb 22, 2023	28.89	29.15	28.81	28.96	4,488,366	+0.36(+1.26%)
Feb 21, 2023	28.70	28.77	28.60	28.60	845,771	-0.12(-0.42%)
Feb 17, 2023	28.62	28.80	28.60	28.72	889,170	+0.16(+0.56%)
Feb 16, 2023	28.61	28.84	28.55	28.56	2,376,121	-0.05(-0.17%)
Feb 15, 2023	28.82	28.84	28.56	28.61	1,906,455	-0.22(-0.76%)
Feb 14, 2023	28.97	29.10	28.82	28.83	1,394,965	-0.17(-0.59%)
Feb 13, 2023	28.85	29.04	28.83	29.00	2,705,777	+0.20(+0.69%)
Feb 10, 2023	28.65	28.99	28.60	28.80	2,784,302	+0.10(+0.35%)
Feb 09, 2023	28.80	28.95	28.64	28.70	3,781,727	+0.00(+0.00%)
Feb 08, 2023	28.60	28.86	28.57	28.70	3,329,526	+0.17(+0.60%)
Feb 07, 2023	28.30	28.54	28.26	28.53	2,089,062	+0.29(+1.03%)
Feb 06, 2023	28.55	28.55	28.18	28.24	2,608,568	-0.27(-0.95%)
Feb 03, 2023	28.65	28.75	28.42	28.51	3,299,734	-0.24(-0.83%)
Feb 02, 2023	28.60	28.80	28.55	28.75	1,728,198	+0.17(+0.59%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Signify Health Inc Cl A (NY: SGFY )

Historical Prices