Sigma Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.80	2.81	2.76	2.78	2.78	-0.71%	8,502,320
Apr 17, 2026	2.79	2.81	2.76	2.80	2.80	2.19%	17,886,409
Apr 16, 2026	2.72	2.74	2.70	2.74	2.74	1.48%	9,093,210
Apr 15, 2026	2.72	2.73	2.68	2.70	2.70	-0.37%	13,607,470
Apr 14, 2026	2.68	2.72	2.68	2.71	2.71	1.50%	10,337,010
Apr 13, 2026	2.71	2.72	2.66	2.67	2.67	-0.74%	9,185,194
Apr 10, 2026	2.71	2.76	2.69	2.69	2.69	-0.37%	16,643,210
Apr 9, 2026	2.70	2.71	2.68	2.70	2.70	-	9,182,670
Apr 8, 2026	2.69	2.76	2.69	2.70	2.70	1.12%	17,286,590
Apr 7, 2026	2.71	2.73	2.65	2.67	2.67	0.38%	9,295,976
Apr 2, 2026	2.70	2.72	2.65	2.66	2.66	-2.56%	12,212,670
Apr 1, 2026	2.66	2.73	2.64	2.73	2.73	3.02%	23,473,090
Mar 31, 2026	2.64	2.70	2.64	2.65	2.65	-0.38%	16,421,770
Mar 30, 2026	2.59	2.69	2.58	2.66	2.66	1.53%	18,773,350
Mar 27, 2026	2.59	2.65	2.58	2.62	2.62	-	12,512,140
Mar 26, 2026	2.65	2.66	2.61	2.62	2.62	-1.13%	16,811,080
Mar 25, 2026	2.60	2.66	2.60	2.65	2.65	1.92%	14,281,210
Mar 24, 2026	2.72	2.72	2.60	2.60	2.60	-2.62%	14,909,420
Mar 23, 2026	2.73	2.75	2.67	2.67	2.67	-3.96%	24,928,450
Mar 20, 2026	2.70	2.79	2.68	2.78	2.78	4.51%	103,047,700
Mar 19, 2026	2.63	2.68	2.62	2.66	2.66	-0.75%	19,515,290
Mar 18, 2026	2.66	2.72	2.66	2.68	2.68	0.75%	15,977,860
Mar 17, 2026	2.66	2.70	2.64	2.66	2.66	-1.12%	10,862,261
Mar 16, 2026	2.64	2.71	2.61	2.69	2.69	1.89%	18,788,570
Mar 13, 2026	2.67	2.67	2.62	2.64	2.64	-1.12%	14,561,850
Mar 12, 2026	2.71	2.74	2.64	2.67	2.67	-1.84%	22,709,280
Mar 11, 2026	2.74	2.75	2.69	2.72	2.72	-1.09%	11,675,030
Mar 10, 2026	2.75	2.77	2.72	2.75	2.75	1.48%	11,963,500
Mar 9, 2026	2.80	2.85	2.70	2.71	2.71	-4.91%	26,723,133
Mar 6, 2026	2.79	2.90	2.78	2.85	2.85	1.79%	22,326,100
Mar 5, 2026	2.75	2.82	2.73	2.80	2.80	1.45%	21,137,340
Mar 4, 2026	2.71	2.78	2.71	2.76	2.76	1.10%	19,358,250
Mar 3, 2026	2.75	2.78	2.70	2.73	2.71	-0.73%	18,087,560
Mar 2, 2026	2.80	2.84	2.72	2.75	2.73	-3.17%	15,388,590
Feb 27, 2026	2.94	2.95	2.81	2.84	2.82	-3.40%	42,750,590
Feb 26, 2026	3.15	3.20	2.93	2.94	2.92	-1.67%	47,780,840
Feb 25, 2026	2.99	3.03	2.98	2.99	2.97	-0.33%	14,882,930
Feb 24, 2026	2.98	3.03	2.96	3.00	2.98	1.01%	12,886,490
Feb 23, 2026	2.95	2.98	2.93	2.97	2.95	1.02%	11,080,410
Feb 20, 2026	2.98	3.04	2.94	2.94	2.92	-1.34%	10,640,240
Feb 19, 2026	2.99	3.00	2.95	2.98	2.96	-0.33%	8,813,661
Feb 18, 2026	3.02	3.06	2.98	2.99	2.97	-0.99%	7,767,770
Feb 17, 2026	3.03	3.04	2.99	3.02	3.00	0.33%	8,938,542
Feb 16, 2026	3.03	3.05	3.00	3.01	2.99	-0.66%	10,868,700
Feb 13, 2026	3.06	3.07	3.01	3.03	3.01	-0.66%	15,581,660
Feb 12, 2026	3.09	3.10	3.03	3.05	3.03	-1.61%	20,094,390
Feb 11, 2026	3.11	3.12	3.05	3.10	3.08	0.32%	14,691,980
Feb 10, 2026	3.10	3.13	3.08	3.09	3.07	-0.96%	11,101,670
Feb 9, 2026	3.13	3.15	3.09	3.12	3.10	-0.32%	31,205,580
Feb 6, 2026	3.15	3.16	3.08	3.13	3.11	-0.95%	45,118,850