Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Signing Day Spo (SGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1909 0.192 0.1766 0.1838 146,234
5th Feb 2026 (Thu) 0.1842 0.1909 0.1781 0.1864 125,925
4th Feb 2026 (Wed) 0.2006 0.2076 0.1769 0.1842 138,751
3rd Feb 2026 (Tue) 0.2188 0.2217 0.17 0.1971 216,271
2nd Feb 2026 (Mon) 0.21 0.2465 0.2065 0.2162 711,349
30th Jan 2026 (Fri) 0.2562 0.259 0.1984 0.2142 1,466,736
29th Jan 2026 (Thu) 0.1788 0.3522 0.1788 0.22 14,004,680
28th Jan 2026 (Wed) 0.1915 0.1971 0.1795 0.20 532,013
27th Jan 2026 (Tue) 0.19 0.2025 0.1825 0.20 921,561
26th Jan 2026 (Mon) 0.2062 0.2552 0.1925 0.227 10,686,563
23rd Jan 2026 (Fri) 0.1571 0.1788 0.141 0.175 1,091,280
22nd Jan 2026 (Thu) 0.1589 0.191 0.148 0.158 1,033,716
21st Jan 2026 (Wed) 0.179 0.181 0.1583 0.1771 1,636,545
20th Jan 2026 (Tue) 0.1387 0.29 0.1125 0.2188 37,226,236
19th Jan 2026 (Mon) 0.1661 0.1665 0.1286 0.1359 1,258,558
16th Jan 2026 (Fri) 0.1661 0.1665 0.1286 0.1359 1,258,558
15th Jan 2026 (Thu) 0.2203 0.2203 0.1551 0.182 346,930
14th Jan 2026 (Wed) 0.2512 0.2547 0.20 0.2225 699,546
13th Jan 2026 (Tue) 0.24 0.29 0.232 0.5905 1,634,765
12th Jan 2026 (Mon) 0.5505 0.6028 0.5025 0.5905 1,894,142
9th Jan 2026 (Fri) 0.4946 0.528 0.4756 0.4922 175,004
8th Jan 2026 (Thu) 0.45 0.4936 0.43 0.4802 8,963
7th Jan 2026 (Wed) 0.5022 0.60 0.4307 0.4481 81,548
6th Jan 2026 (Tue) 0.4265 0.4979 0.332 0.498 78,927
5th Jan 2026 (Mon) 0.6602 0.6602 0.45 0.462 88,612
2nd Jan 2026 (Fri) 0.945 0.96 0.9404 0.95 2,006
1st Jan 2026 (Thu) 0.98 0.9942 0.945 0.945 9,187
31st Dec 2025 (Wed) 0.98 0.9942 0.945 0.945 9,187
30th Dec 2025 (Tue) 1.01 1.01 1.01 1.02 352
29th Dec 2025 (Mon) 1.02 1.03 1.02 1.03 2,627
26th Dec 2025 (Fri) 1.08 1.11 1.075 1.08 5,204
25th Dec 2025 (Thu) 1.11 1.12 1.11 1.10 1,050
24th Dec 2025 (Wed) 1.11 1.12 1.11 1.10 1,050
23rd Dec 2025 (Tue) 1.15 1.15 1.14 1.13 2,696
22nd Dec 2025 (Mon) 1.15 1.195 1.15 1.16 6,213
19th Dec 2025 (Fri) 1.12 1.16 1.12 1.16 901
18th Dec 2025 (Thu) 1.15 1.18 1.15 1.18 463
17th Dec 2025 (Wed) 1.15 1.15 1.11 1.13 3,557
16th Dec 2025 (Tue) 1.12 1.20 1.11 1.17 8,959
15th Dec 2025 (Mon) 1.16 1.16 1.10 1.12 2,468
12th Dec 2025 (Fri) 1.25 1.25 1.165 1.18 12,645
11th Dec 2025 (Thu) 1.24 1.26 1.24 1.28 3,316
10th Dec 2025 (Wed) 1.30 1.33 1.27 1.29 6,745
9th Dec 2025 (Tue) 1.22 1.36 1.22 1.33 24,162
8th Dec 2025 (Mon) 1.24 1.29 1.17 1.28 5,876
FTSE 100 Latest
Value10,369.75
Change60.53