SIG.AXSIG.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.86 | $2.91 | $2.86 | $2.90 | 1.01M |
| 1/15/2026 | $2.87 | $2.87 | $2.84 | $2.86 | 6.29M |
| 1/14/2026 | $2.88 | $2.90 | $2.85 | $2.85 | 8.54M |
| 1/13/2026 | $2.92 | $2.94 | $2.89 | $2.90 | 5.02M |
| 1/12/2026 | $2.89 | $2.92 | $2.87 | $2.92 | 8.96M |
| 1/9/2026 | $2.90 | $2.91 | $2.88 | $2.89 | 6.47M |
| 1/8/2026 | $2.90 | $2.91 | $2.85 | $2.88 | 7.44M |
| 1/7/2026 | $2.83 | $2.88 | $2.83 | $2.86 | 8.35M |
| 1/6/2026 | $2.92 | $2.93 | $2.82 | $2.83 | 14.56M |
| 1/5/2026 | $2.94 | $2.95 | $2.91 | $2.92 | 5.83M |
| 1/2/2026 | $2.94 | $2.96 | $2.92 | $2.94 | 3.41M |
| 12/31/2025 | $2.95 | $2.98 | $2.93 | $2.94 | 6.98M |
| 12/30/2025 | $2.98 | $2.99 | $2.96 | $2.97 | 3.53M |
| 12/29/2025 | $2.98 | $2.99 | $2.95 | $2.96 | 3.83M |
| 12/24/2025 | $2.96 | $2.98 | $2.95 | $2.98 | 4.13M |
| 12/23/2025 | $2.94 | $2.97 | $2.92 | $2.97 | 6.65M |
| 12/22/2025 | $3.00 | $3.03 | $2.94 | $2.95 | 8.60M |
| 12/19/2025 | $2.97 | $3.02 | $2.95 | $3.00 | 26.45M |
| 12/18/2025 | $2.91 | $2.93 | $2.89 | $2.90 | 13.66M |
| 12/17/2025 | $2.98 | $2.98 | $2.94 | $2.94 | 11.71M |
| 12/16/2025 | $2.90 | $2.99 | $2.90 | $2.96 | 15.86M |
| 12/15/2025 | $2.91 | $2.93 | $2.90 | $2.91 | 6.60M |
| 12/12/2025 | $2.89 | $2.93 | $2.87 | $2.92 | 12.08M |
| 12/11/2025 | $2.82 | $2.91 | $2.80 | $2.88 | 15.54M |
| 12/10/2025 | $2.82 | $2.86 | $2.82 | $2.84 | 8.62M |
| 12/9/2025 | $2.81 | $2.86 | $2.79 | $2.85 | 11.83M |
| 12/8/2025 | $2.84 | $2.84 | $2.79 | $2.79 | 9.12M |
| 12/5/2025 | $2.78 | $2.86 | $2.75 | $2.85 | 13.64M |
| 12/4/2025 | $2.82 | $2.82 | $2.75 | $2.76 | 17.65M |
| 12/3/2025 | $2.81 | $2.85 | $2.80 | $2.80 | 15.56M |
| 12/2/2025 | $2.83 | $2.85 | $2.80 | $2.84 | 13.09M |
| 12/1/2025 | $2.90 | $2.90 | $2.81 | $2.84 | 21.42M |
| 11/28/2025 | $2.89 | $2.89 | $2.87 | $2.88 | 10.23M |
| 11/27/2025 | $2.92 | $2.95 | $2.87 | $2.89 | 27.68M |
| 11/26/2025 | $2.96 | $2.97 | $2.92 | $2.92 | 18.20M |
| 11/25/2025 | $2.97 | $2.97 | $2.91 | $2.91 | 15.48M |
| 11/24/2025 | $2.97 | $2.99 | $2.93 | $2.93 | 91.69M |
| 11/21/2025 | $2.94 | $2.95 | $2.89 | $2.95 | 17.87M |
| 11/20/2025 | $2.92 | $2.99 | $2.92 | $2.94 | 11.68M |
| 11/19/2025 | $2.96 | $2.98 | $2.92 | $2.92 | 13.72M |
| 11/18/2025 | $2.90 | $2.95 | $2.88 | $2.92 | 29.53M |
| 11/17/2025 | $2.96 | $2.99 | $2.90 | $2.93 | 15.46M |
| 11/14/2025 | $3.04 | $3.05 | $2.95 | $2.95 | 16.50M |
| 11/13/2025 | $3.15 | $3.15 | $3.06 | $3.07 | 33.49M |
| 11/12/2025 | $3.15 | $3.16 | $3.13 | $3.13 | 65.98M |
| 11/11/2025 | $3.13 | $3.17 | $3.13 | $3.15 | 15.91M |
| 11/10/2025 | $3.11 | $3.13 | $3.09 | $3.12 | 12.09M |
| 11/9/2025 | $3.12 | $3.13 | $3.11 | $3.12 | 12.09M |
| 11/7/2025 | $3.12 | $3.13 | $3.11 | $3.11 | 8.34M |
| 11/6/2025 | $3.10 | $3.13 | $3.10 | $3.12 | 14.74M |
| 11/5/2025 | $3.12 | $3.13 | $3.10 | $3.12 | 17.30M |
| 11/4/2025 | $3.12 | $3.12 | $3.10 | $3.10 | 5.92M |
| 11/3/2025 | $3.12 | $3.12 | $3.09 | $3.10 | 15.08M |
| 11/2/2025 | $3.12 | $3.12 | $3.09 | $3.10 | 15.08M |
| 10/31/2025 | $3.11 | $3.13 | $3.09 | $3.11 | 14.37M |
| 10/30/2025 | $3.09 | $3.11 | $3.07 | $3.10 | 9.87M |
| 10/29/2025 | $3.10 | $3.12 | $3.08 | $3.10 | 13.40M |
| 10/28/2025 | $3.10 | $3.11 | $3.07 | $3.09 | 14.07M |
| 10/27/2025 | $3.11 | $3.11 | $3.07 | $3.08 | 7.54M |
| 10/24/2025 | $3.11 | $3.12 | $3.09 | $3.10 | 11.13M |
| 10/23/2025 | $3.06 | $3.13 | $3.03 | $3.11 | 21.99M |
| 10/22/2025 | $3.04 | $3.14 | $3.02 | $3.06 | 30.03M |
| 10/21/2025 | $2.99 | $3.04 | $2.96 | $3.04 | 19.89M |
| 10/20/2025 | $3.03 | $3.03 | $2.97 | $2.97 | 12.19M |