Sigma Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.76	2.76	2.71	2.73	2.73	-0.36%	15,531,530
Oct 26, 2026	2.72	2.77	2.72	2.74	2.74	-	13,784,208
Oct 23, 2026	2.76	2.78	2.73	2.74	2.74	-	26,455,362
Oct 22, 2026	2.72	2.77	2.72	2.74	2.74	-0.36%	16,917,620
Oct 21, 2026	2.78	2.80	2.69	2.75	2.75	-2.83%	41,039,303
Oct 20, 2026	2.78	2.85	2.77	2.83	2.83	-	17,345,058
Oct 19, 2026	2.85	2.87	2.79	2.83	2.83	-0.70%	13,210,314
Oct 16, 2026	2.81	2.87	2.81	2.85	2.85	1.42%	27,206,735
Oct 15, 2026	2.83	2.83	2.78	2.81	2.81	-	23,313,916
Oct 14, 2026	2.72	2.82	2.72	2.81	2.81	3.31%	21,673,240
Oct 13, 2026	2.73	2.75	2.71	2.72	2.72	-0.37%	12,225,520
Oct 12, 2026	2.70	2.75	2.68	2.73	2.73	1.49%	10,502,995
Oct 9, 2026	2.63	2.70	2.62	2.69	2.69	2.67%	11,437,917
Oct 8, 2026	2.64	2.65	2.59	2.62	2.62	-0.76%	15,788,824
Oct 7, 2026	2.63	2.66	2.63	2.64	2.64	0.76%	25,698,950
Oct 6, 2026	2.62	2.64	2.60	2.62	2.62	0.77%	10,797,540
Oct 5, 2026	2.60	2.63	2.59	2.60	2.60	-	8,842,625
Oct 2, 2026	2.58	2.60	2.57	2.60	2.60	1.17%	9,533,435
Oct 1, 2026	2.58	2.59	2.55	2.57	2.57	-0.77%	15,688,512
Sep 30, 2026	2.56	2.60	2.55	2.59	2.59	1.17%	16,571,012
Sep 29, 2026	2.56	2.58	2.54	2.56	2.56	-	7,738,692
Sep 28, 2026	2.55	2.57	2.55	2.56	2.56	-0.39%	14,228,539
Sep 25, 2026	2.58	2.59	2.56	2.57	2.57	-0.39%	12,264,100
Sep 24, 2026	2.53	2.60	2.53	2.58	2.58	0.78%	14,858,018
Sep 23, 2026	2.57	2.58	2.55	2.56	2.56	-	12,444,941
Sep 22, 2026	2.51	2.57	2.51	2.56	2.56	1.19%	9,949,887
Sep 21, 2026	2.54	2.56	2.52	2.53	2.53	-0.78%	9,543,132
Sep 18, 2026	2.50	2.55	2.47	2.55	2.55	2.00%	40,248,099
Sep 17, 2026	2.59	2.62	2.50	2.50	2.50	-3.47%	33,471,141
Sep 16, 2026	2.64	2.65	2.59	2.59	2.59	-1.89%	31,743,068
Sep 15, 2026	2.63	2.65	2.62	2.64	2.64	0.38%	22,308,124
Sep 14, 2026	2.62	2.65	2.61	2.63	2.63	-	24,475,593
Sep 11, 2026	2.63	2.64	2.62	2.63	2.63	-0.38%	18,067,890
Sep 10, 2026	2.65	2.66	2.64	2.64	2.64	-1.12%	23,192,400
Sep 9, 2026	2.65	2.69	2.65	2.67	2.67	-0.37%	24,855,543
Sep 8, 2026	2.68	2.70	2.67	2.68	2.68	-0.37%	24,234,632
Sep 7, 2026	2.69	2.71	2.69	2.69	2.69	-0.37%	20,834,420
Sep 4, 2026	2.69	2.73	2.68	2.70	2.70	0.37%	24,252,000
Sep 3, 2026	2.66	2.73	2.66	2.69	2.69	-	32,078,680
Sep 2, 2026	2.73	2.74	2.70	2.71	2.69	-	20,532,124
Sep 1, 2026	2.67	2.73	2.67	2.71	2.69	0.74%	26,756,378
Aug 31, 2026	2.67	2.72	2.66	2.69	2.67	0.37%	51,489,218
Aug 28, 2026	2.66	2.70	2.62	2.68	2.66	2.29%	27,421,699
Aug 27, 2026	2.81	2.81	2.59	2.62	2.60	-7.75%	45,895,183
Aug 26, 2026	2.86	2.87	2.81	2.84	2.82	-0.70%	8,397,441
Aug 25, 2026	2.88	2.89	2.84	2.86	2.84	-0.69%	9,877,211
Aug 24, 2026	2.89	2.91	2.87	2.88	2.86	-0.69%	8,577,729
Aug 21, 2026	2.91	2.92	2.88	2.90	2.88	-	7,072,951
Aug 20, 2026	2.91	2.93	2.88	2.90	2.88	-	12,617,311
Aug 19, 2026	2.91	2.93	2.85	2.90	2.88	-	12,320,979