Skip to main content
logo
Sigma Foods, S.A.B. de C.V. (BMV:SIGMAF.A)
Mexico flag Mexico · Delayed Price · Currency is MXN
18.66
+0.31 (1.69%)
At close: Aug 31, 2026

Sigma Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202618.3518.7218.0918.6618.661.69%30,369,899
Aug 28, 202618.2718.3818.0718.3518.350.60%18,263,757
Aug 27, 202618.2218.4418.0018.2418.240.11%8,052,654
Aug 26, 202618.2218.3818.1018.2218.22-0.22%20,918,912
Aug 25, 202618.0318.3317.8718.2618.260.72%7,488,749
Aug 24, 202617.9018.1817.8518.1318.131.57%6,615,425
Aug 21, 202617.3817.9817.3817.8517.852.06%16,691,014
Aug 20, 202617.3017.5717.3017.4917.490.63%6,166,658
Aug 19, 202617.2217.4817.1517.3817.380.81%7,156,610
Aug 18, 202617.2217.5817.0317.2417.240.52%6,971,970
Aug 17, 202617.0917.1716.8617.1517.150.18%4,755,051
Aug 14, 202616.9917.1616.8717.1217.120.35%5,053,864
Aug 13, 202617.3017.3116.8817.0617.06-1.33%5,548,902
Aug 12, 202617.2217.3616.9317.2917.290.58%11,730,834
Aug 11, 202617.0017.2616.8017.1917.190.82%4,000,044
Aug 10, 202617.1317.2717.0017.0517.05-1.45%2,564,499
Aug 7, 202617.2417.3617.1517.3017.300.87%3,792,173
Aug 6, 202617.0417.3016.9317.1517.150.12%5,465,993
Aug 5, 202617.4117.4617.0917.1317.13-1.61%5,002,475
Aug 4, 202617.3617.6716.9417.4117.41-0.46%6,486,893
Aug 3, 202617.5917.7117.3217.4917.49-0.96%4,131,543
Jul 31, 202617.6117.8517.4717.6617.660.51%5,968,957
Jul 30, 202617.4017.6617.2117.5717.571.15%9,340,700
Jul 29, 202617.2717.5517.0517.3717.37-0.06%11,297,534
Jul 28, 202617.2517.5817.1017.3817.381.11%4,657,926
Jul 27, 202616.7017.2716.5817.1917.192.50%5,744,133
Jul 24, 202616.7916.8616.4016.7716.77-0.36%4,807,970
Jul 23, 202616.6616.9416.5416.8316.831.39%8,779,101
Jul 22, 202616.4216.7316.2816.6016.601.59%8,305,799
Jul 21, 202616.2916.5916.2316.3416.340.62%6,523,711
Jul 20, 202616.5616.7016.1516.2416.24-2.23%8,735,696
Jul 17, 202616.5916.7116.3316.6116.610.67%10,310,076
Jul 16, 202616.3516.5416.1316.5016.502.04%5,655,284
Jul 15, 202616.2516.3816.0216.1716.17-0.19%7,391,634
Jul 14, 202615.9116.2715.9116.2016.201.25%6,197,773
Jul 13, 202616.1016.2315.9616.0016.00-0.74%5,451,083
Jul 10, 202616.3516.3916.0616.1216.12-0.92%6,478,390
Jul 9, 202616.4616.4616.0216.2716.27-0.85%5,622,034
Jul 8, 202616.2516.4516.0516.4116.410.55%6,863,879
Jul 7, 202616.4016.5716.1516.3216.320.06%5,090,618
Jul 6, 202616.1316.4916.1316.3116.310.93%4,661,552
Jul 3, 202616.3016.3016.0216.1616.16-0.98%3,536,108
Jul 2, 202616.0316.4716.0316.3216.321.37%3,174,524
Jul 1, 202616.0216.2015.8316.1016.100.25%12,492,131
Jun 30, 202616.0816.4816.0116.0616.06-1.05%6,154,292
Jun 29, 202615.8516.3515.8516.2316.230.87%4,037,007
Jun 26, 202616.3516.3915.9516.0916.09-2.13%6,346,753
Jun 25, 202616.2216.5215.8816.4416.441.54%7,269,770
Jun 24, 202615.4116.2415.4116.1916.194.32%13,466,834
Jun 23, 202615.6915.8615.4215.5215.52-0.77%9,281,949