Stock Quote

Signify Health Inc Cl A (NY: SGFY )

28.54 +0.18 (+0.62%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 28.53 28.53 28.25 28.36 1,714,267 -0.06(-0.21%)
Jan 27, 2023 28.62 28.65 28.27 28.42 2,075,138 -0.19(-0.66%)
Jan 26, 2023 28.95 29.04 28.50 28.61 2,247,549 -0.28(-0.97%)
Jan 25, 2023 28.67 28.96 28.67 28.89 827,684 +0.22(+0.77%)
Jan 24, 2023 28.75 28.85 28.58 28.67 1,379,369 -0.05(-0.17%)
Jan 23, 2023 28.81 28.85 28.72 28.72 815,633 -0.04(-0.14%)
Jan 20, 2023 28.92 28.92 28.69 28.76 1,357,135 -0.07(-0.24%)
Jan 19, 2023 29.00 29.02 28.78 28.83 840,405 -0.15(-0.52%)
Jan 18, 2023 28.92 29.02 28.80 28.98 1,455,972 +0.12(+0.42%)
Jan 17, 2023 28.80 28.93 28.78 28.86 537,334 -0.02(-0.07%)
Jan 13, 2023 28.85 29.04 28.84 28.88 1,388,574 +0.00(+0.00%)
Jan 12, 2023 28.72 29.05 28.72 28.88 2,562,930 +0.08(+0.28%)
Jan 11, 2023 28.70 28.89 28.64 28.80 1,220,056 +0.11(+0.38%)
Jan 10, 2023 28.64 28.79 28.59 28.69 1,604,230 +0.08(+0.28%)
Jan 09, 2023 28.64 28.70 28.57 28.61 1,074,575 +0.01(+0.03%)
Jan 06, 2023 28.50 28.64 28.45 28.60 734,553 +0.12(+0.42%)
Jan 05, 2023 28.51 28.54 28.35 28.48 2,051,558 -0.07(-0.25%)
Jan 04, 2023 28.58 28.59 28.46 28.55 1,325,062 +0.00(+0.00%)
Jan 03, 2023 28.57 28.67 28.50 28.55 1,951,503 -0.11(-0.38%)
Dec 30, 2022 28.53 28.72 28.51 28.66 1,000,363 +0.13(+0.46%)
Dec 29, 2022 28.57 28.71 28.51 28.53 1,010,879 +0.00(+0.00%)
Dec 28, 2022 28.51 28.66 28.50 28.53 968,847 -0.04(-0.14%)
Dec 27, 2022 28.53 28.60 28.45 28.57 1,009,077 +0.04(+0.14%)
Dec 23, 2022 28.58 28.65 28.50 28.53 654,546 -0.10(-0.35%)
Dec 22, 2022 28.59 28.68 28.55 28.63 1,023,631 -0.02(-0.07%)
Dec 21, 2022 28.47 28.65 28.36 28.65 576,993 +0.18(+0.63%)
Dec 20, 2022 28.46 28.61 28.46 28.47 885,847 -0.05(-0.18%)
Dec 19, 2022 28.49 28.61 28.41 28.52 1,299,838 -0.02(-0.07%)
Dec 16, 2022 28.30 28.57 28.28 28.54 1,653,885 +0.19(+0.67%)
Dec 15, 2022 28.46 28.51 28.28 28.35 1,368,726 -0.19(-0.67%)
Dec 14, 2022 28.35 28.60 28.31 28.54 1,383,681 +0.19(+0.67%)
Dec 13, 2022 28.50 28.50 28.30 28.35 1,620,258 -0.06(-0.21%)
Dec 12, 2022 28.58 28.64 28.32 28.41 2,858,881 -0.23(-0.80%)
Dec 09, 2022 28.61 28.67 28.56 28.64 706,204 +0.02(+0.07%)
Dec 08, 2022 28.66 28.71 28.55 28.62 753,289 -0.05(-0.17%)
Dec 07, 2022 28.65 28.73 28.64 28.67 814,783 -0.02(-0.07%)
Dec 06, 2022 28.65 28.73 28.61 28.69 1,464,655 +0.04(+0.14%)
Dec 05, 2022 28.67 28.68 28.55 28.65 1,034,342 -0.06(-0.21%)
Dec 02, 2022 28.55 28.75 28.54 28.71 2,284,374 +0.07(+0.24%)
Dec 01, 2022 28.69 28.84 28.42 28.64 2,959,426 +0.02(+0.07%)
Nov 30, 2022 28.66 28.70 28.58 28.62 1,199,904 -0.01(-0.03%)
Nov 29, 2022 28.76 28.77 28.61 28.63 1,053,711 -0.07(-0.24%)
Nov 28, 2022 28.74 28.80 28.69 28.70 1,519,192 -0.01(-0.03%)
Nov 25, 2022 28.56 28.73 28.51 28.71 859,318 +0.11(+0.38%)
Nov 23, 2022 28.64 28.70 28.55 28.60 509,481 +0.08(+0.28%)
Nov 22, 2022 28.55 28.61 28.52 28.52 627,028 -0.05(-0.18%)
Nov 21, 2022 28.50 28.64 28.48 28.57 1,007,135 +0.02(+0.07%)
Nov 18, 2022 28.75 28.75 28.49 28.55 880,818 -0.12(-0.42%)
Nov 17, 2022 28.53 28.77 28.52 28.67 1,195,881 +0.07(+0.24%)
Nov 16, 2022 28.40 28.63 28.40 28.60 1,579,086 +0.24(+0.85%)
Nov 15, 2022 28.69 28.79 28.32 28.36 2,224,540 -0.09(-0.32%)
Nov 14, 2022 28.69 28.69 28.31 28.45 1,126,357 -0.16(-0.56%)
Nov 11, 2022 28.64 28.77 28.60 28.61 1,920,520 -0.05(-0.17%)
Nov 10, 2022 28.92 28.93 28.64 28.66 3,318,101 -0.18(-0.62%)
Nov 09, 2022 29.03 29.10 28.83 28.84 3,505,074 -0.21(-0.72%)
Nov 08, 2022 29.12 29.16 29.05 29.05 1,038,642 -0.05(-0.17%)
Nov 07, 2022 29.13 29.15 29.06 29.10 1,748,979 +0.03(+0.10%)
Nov 04, 2022 29.19 29.19 29.05 29.07 2,383,781 -0.04(-0.14%)
Nov 03, 2022 29.20 29.24 29.06 29.11 3,230,424 -0.09(-0.31%)
Nov 02, 2022 29.26 29.20 29.20 1,553,844 -0.02(-0.07%)
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.