Sigma Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.99	3.00	2.96	2.98	2.98	-0.33%	8,985,862
Aug 6, 2026	2.98	2.99	2.97	2.99	2.99	0.34%	9,533,290
Aug 5, 2026	2.96	3.00	2.95	2.98	2.98	0.34%	11,771,808
Aug 4, 2026	2.97	2.98	2.96	2.97	2.97	-	10,390,640
Aug 3, 2026	2.93	2.97	2.92	2.97	2.97	1.02%	10,055,610
Jul 31, 2026	2.96	2.96	2.93	2.94	2.94	-0.68%	14,855,010
Jul 30, 2026	2.98	2.99	2.93	2.96	2.96	-0.67%	13,196,149
Jul 29, 2026	2.93	2.98	2.92	2.98	2.98	2.76%	27,610,731
Jul 28, 2026	2.84	2.92	2.84	2.90	2.90	1.40%	17,852,726
Jul 27, 2026	2.86	2.88	2.84	2.86	2.86	0.70%	9,200,082
Jul 24, 2026	2.87	2.88	2.81	2.84	2.84	-1.05%	13,177,270
Jul 23, 2026	2.89	2.90	2.86	2.87	2.87	-0.69%	11,692,166
Jul 22, 2026	2.87	2.90	2.81	2.89	2.89	-0.34%	15,098,313
Jul 21, 2026	2.93	2.94	2.87	2.90	2.90	-1.02%	14,349,703
Jul 20, 2026	2.94	2.96	2.92	2.93	2.93	-	11,916,868
Jul 17, 2026	2.92	2.94	2.92	2.93	2.93	-0.34%	13,176,873
Jul 16, 2026	2.94	2.94	2.92	2.94	2.94	0.34%	10,743,629
Jul 15, 2026	2.94	2.96	2.91	2.93	2.93	0.34%	16,109,360
Jul 14, 2026	2.92	2.94	2.90	2.92	2.92	-	8,421,580
Jul 13, 2026	2.86	2.94	2.82	2.92	2.92	3.55%	17,749,710
Jul 10, 2026	2.87	2.90	2.79	2.82	2.82	-1.74%	20,756,820
Jul 9, 2026	2.82	2.88	2.79	2.87	2.87	2.50%	14,746,694
Jul 8, 2026	2.82	2.83	2.78	2.80	2.80	-0.71%	14,012,207
Jul 7, 2026	2.80	2.85	2.78	2.82	2.82	-	11,974,550
Jul 6, 2026	2.78	2.85	2.78	2.82	2.82	1.08%	11,345,496
Jul 3, 2026	2.75	2.80	2.75	2.79	2.79	2.20%	6,494,872
Jul 2, 2026	2.76	2.76	2.71	2.73	2.73	-0.36%	13,788,500
Jul 1, 2026	2.72	2.76	2.69	2.74	2.74	-0.36%	12,814,110
Jun 30, 2026	2.78	2.81	2.73	2.75	2.75	-1.79%	17,229,510
Jun 29, 2026	2.79	2.80	2.76	2.80	2.80	1.08%	9,289,593
Jun 26, 2026	2.80	2.83	2.75	2.77	2.77	-1.07%	12,568,769
Jun 25, 2026	2.74	2.81	2.74	2.80	2.80	2.56%	25,744,225
Jun 24, 2026	2.75	2.76	2.72	2.73	2.73	-0.36%	30,944,762
Jun 23, 2026	2.77	2.77	2.72	2.74	2.74	-0.72%	27,805,870
Jun 22, 2026	2.76	2.79	2.73	2.76	2.76	-	11,588,408
Jun 19, 2026	2.80	2.80	2.76	2.76	2.76	-1.78%	24,503,320
Jun 18, 2026	2.81	2.85	2.79	2.81	2.81	-	15,075,300
Jun 17, 2026	2.79	2.83	2.78	2.81	2.81	-	10,484,850
Jun 16, 2026	2.77	2.82	2.73	2.81	2.81	0.36%	21,230,990
Jun 15, 2026	2.78	2.86	2.78	2.80	2.80	6.06%	34,996,230
Jun 12, 2026	2.71	2.74	2.63	2.64	2.64	-1.86%	25,371,180
Jun 11, 2026	2.73	2.76	2.68	2.69	2.69	-2.54%	19,735,570
Jun 10, 2026	2.84	2.84	2.68	2.76	2.76	-5.48%	32,593,670
Jun 9, 2026	2.95	2.95	2.89	2.92	2.92	-	16,025,884
Jun 5, 2026	2.94	2.94	2.91	2.92	2.92	0.34%	9,212,561
Jun 4, 2026	2.91	2.92	2.89	2.91	2.91	0.69%	7,481,895
Jun 3, 2026	2.88	2.91	2.86	2.89	2.89	0.70%	9,987,229
Jun 2, 2026	2.92	2.92	2.81	2.87	2.87	-1.71%	16,458,450
Jun 1, 2026	2.95	2.95	2.90	2.92	2.92	-0.68%	9,748,555
May 29, 2026	2.87	2.94	2.86	2.94	2.94	2.80%	66,997,860