tiprankstipranks
Sygnis S.A. (PL:SYG)
:SYG
Poland Market
SYG
Sygnis S.A.
RESEARCH TOOLSreports
Want to see PL:SYG full AI Analyst Report?

Sygnis S.A. (SYG) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 12, 2026
1.50
1.50
1.43
1.45
1.45
-2.36%
168,915
0.84
May 11, 2026
1.50
1.50
1.46
1.48
1.48
+1.72%
103,533
0.51
May 08, 2026
1.49
1.50
1.45
1.46
1.46
-2.68%
166,189
0.83
May 07, 2026
1.51
1.52
1.45
1.50
1.50
-0.99%
112,283
0.57
May 06, 2026
1.52
1.52
1.47
1.51
1.51
+0.33%
33,841
0.17
May 05, 2026
1.50
1.51
1.46
1.51
1.51
+0.33%
137,351
0.70
May 04, 2026
1.52
1.56
1.48
1.50
1.50
-1.32%
75,624
0.38
May 01, 2026
1.52
1.55
1.49
1.52
1.52
0.00%
0
0.00
Apr 30, 2026
1.55
1.55
1.49
1.52
1.52
0.00%
21,366
0.11
Apr 29, 2026
1.49
1.54
1.47
1.52
1.52
+2.01%
149,562
0.75
Apr 28, 2026
1.49
1.53
1.49
1.49
1.49
0.00%
49,889
0.25
Apr 27, 2026
1.52
1.53
1.49
1.49
1.49
-1.97%
71,252
0.36
Apr 24, 2026
1.54
1.54
1.50
1.52
1.52
-1.30%
34,318
0.17
Apr 23, 2026
1.53
1.59
1.50
1.54
1.54
+0.98%
91,105
0.46
Apr 22, 2026
1.52
1.55
1.50
1.53
1.53
-0.97%
65,305
0.33
Apr 21, 2026
1.53
1.55
1.49
1.54
1.54
0.00%
139,466
0.71
Apr 20, 2026
1.57
1.57
1.51
1.54
1.54
-0.65%
274,268
1.42
Apr 17, 2026
1.53
1.58
1.50
1.55
1.55
+0.98%
1,212,371
6.95
Apr 16, 2026
1.58
1.60
1.50
1.54
1.54
-2.54%
125,005
0.72
Apr 15, 2026
1.50
1.60
1.46
1.58
1.58
-0.32%
450,738
2.71
Apr 14, 2026
1.59
1.60
1.50
1.58
1.58
-1.25%
264,266
1.62
Apr 13, 2026
1.66
1.66
1.56
1.60
1.60
-4.76%
104,605
0.65
Apr 10, 2026
1.57
1.69
1.52
1.68
1.68
+9.09%
152,799
0.95
Apr 09, 2026
1.55
1.62
1.50
1.54
1.54
-0.65%
114,637
0.70
Apr 08, 2026
1.56
1.64
1.50
1.55
1.55
-1.21%
113,950
0.69
Apr 07, 2026
1.68
1.68
1.36
1.57
1.57
-6.61%
150,740
0.91
Apr 06, 2026
1.68
1.75
1.64
1.68
1.68
0.00%
0
0.00
Apr 03, 2026
1.68
1.75
1.64
1.68
1.68
0.00%
0
0.00
Apr 02, 2026
1.70
1.75
1.64
1.68
1.68
-1.18%
61,845
0.36
Apr 01, 2026
1.69
1.75
1.64
1.70
1.70
+0.59%
79,734
0.46
Mar 31, 2026
1.80
1.94
1.69
1.69
1.69
-0.59%
309,414
1.83
Mar 30, 2026
1.70
1.74
1.62
1.70
1.70
0.00%
76,750
0.46
Mar 27, 2026
1.72
1.72
1.63
1.70
1.70
-0.58%
72,369
0.43
Mar 26, 2026
1.61
1.71
1.60
1.71
1.71
+6.21%
167,565
1.02
Mar 25, 2026
1.71
1.72
1.61
1.61
1.61
-5.85%
135,637
0.83
Mar 24, 2026
1.65
1.74
1.65
1.71
1.71
+1.18%
46,141
0.28
Mar 23, 2026
1.67
1.72
1.61
1.69
1.69
-1.74%
94,942
0.59
Mar 20, 2026
1.66
1.82
1.66
1.72
1.72
-3.37%
109,401
0.68
Mar 19, 2026
1.84
1.91
1.71
1.78
1.78
-2.73%
155,499
0.98
Mar 18, 2026
1.92
1.95
1.80
1.83
1.83
-2.66%
228,473
1.47
Mar 17, 2026
1.99
1.99
1.85
1.88
1.88
-5.53%
245,204
1.62
Mar 16, 2026
1.99
2.00
1.87
1.99
1.99
0.00%
199,740
1.34
Mar 13, 2026
2.02
2.04
1.85
1.99
1.99
0.00%
320,063
2.21
Mar 12, 2026
1.92
2.24
1.90
1.99
1.99
+4.74%
1,024,333
7.92
Mar 11, 2026
1.89
1.92
1.80
1.90
1.90
+0.53%
308,506
2.47
Mar 10, 2026
1.85
1.92
1.78
1.89
1.89
+2.16%
262,875
2.15
Mar 09, 2026
1.65
2.00
1.61
1.85
1.85
+13.50%
539,219
4.64
Mar 06, 2026
1.59
1.73
1.52
1.63
1.63
+5.84%
210,713
1.81
Mar 05, 2026
1.59
1.65
1.54
1.54
1.54
-2.53%
304,882
2.72
Mar 04, 2026
1.59
1.60
1.52
1.58
1.58
+1.94%
95,857
0.85
Rows:
50