Sigma Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.88	2.89	2.86	2.89	-	0.70%	16,577,264
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
May 28, 2026	2.87	2.87	2.84	2.86	2.86	-	7,982,076
May 27, 2026	2.84	2.87	2.83	2.86	2.86	0.35%	8,132,936
May 26, 2026	2.86	2.88	2.85	2.85	2.85	-	9,639,085
May 25, 2026	2.85	2.89	2.85	2.85	2.85	-1.04%	12,590,540
May 22, 2026	2.88	2.90	2.86	2.88	2.88	0.70%	12,787,440
May 21, 2026	2.88	2.90	2.85	2.86	2.86	0.70%	10,612,210
May 20, 2026	2.85	2.90	2.84	2.84	2.84	-0.35%	8,285,775
May 19, 2026	2.85	2.87	2.84	2.85	2.85	1.06%	14,232,330
May 18, 2026	2.87	2.87	2.80	2.82	2.82	-1.40%	10,964,500
May 15, 2026	2.90	2.90	2.83	2.86	2.86	-	9,954,655
May 14, 2026	2.86	2.88	2.84	2.86	2.86	-	10,914,920
May 13, 2026	2.82	2.87	2.81	2.86	2.86	0.35%	11,635,960
May 12, 2026	2.81	2.86	2.80	2.85	2.85	0.35%	14,999,740
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