Sigma Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.81	2.84	2.80	2.82	-	-0.88%	7,701,039
May 11, 2026	2.86	2.86	2.80	2.84	2.84	-0.35%	7,606,577
May 8, 2026	2.86	2.87	2.83	2.85	2.85	-1.38%	9,259,374
May 7, 2026	2.92	2.94	2.86	2.89	2.89	-1.03%	16,379,680
May 6, 2026	2.92	2.95	2.90	2.92	2.92	-	21,901,170
May 5, 2026	2.89	2.97	2.88	2.92	2.92	3.18%	18,579,180
May 4, 2026	2.81	2.85	2.80	2.83	2.83	0.71%	7,277,119
May 1, 2026	2.80	2.82	2.79	2.81	2.81	0.72%	8,354,663
Apr 30, 2026	2.76	2.80	2.76	2.79	2.79	0.36%	9,059,335
Apr 29, 2026	2.74	2.79	2.74	2.78	2.78	1.09%	10,033,710
Apr 28, 2026	2.76	2.78	2.74	2.75	2.75	-0.72%	7,138,788
Apr 27, 2026	2.76	2.79	2.75	2.77	2.77	-0.72%	5,117,257
Apr 24, 2026	2.81	2.81	2.76	2.79	2.79	-0.71%	7,586,107
Apr 23, 2026	2.80	2.81	2.77	2.81	2.81	-0.35%	8,257,433
Apr 22, 2026	2.82	2.84	2.78	2.82	2.82	-0.70%	10,331,070
Apr 21, 2026	2.78	2.84	2.78	2.84	2.84	2.16%	8,863,722
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