Sigma Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.02	18.48	17.98	18.33	18.33	1.72%	67,453,832
Sep 17, 2026	18.06	18.38	17.88	18.02	18.02	-0.72%	11,863,613
Sep 15, 2026	18.30	18.45	18.04	18.15	18.15	-1.09%	9,026,417
Sep 14, 2026	18.25	18.41	18.07	18.35	18.35	1.10%	7,574,083
Sep 11, 2026	18.26	18.40	18.03	18.15	18.15	-0.66%	9,980,033
Sep 10, 2026	18.38	18.59	18.13	18.27	18.27	-0.54%	11,543,459
Sep 9, 2026	18.20	18.52	18.17	18.37	18.37	0.71%	16,609,276
Sep 8, 2026	18.48	18.48	17.87	18.24	18.24	2.18%	17,147,380
Sep 7, 2026	17.96	18.11	17.80	17.85	17.85	-0.83%	1,719,697
Sep 4, 2026	18.24	18.53	17.90	18.00	18.00	-3.43%	36,150,048
Sep 3, 2026	18.40	18.99	18.40	18.64	18.64	0.70%	18,088,637
Sep 2, 2026	18.45	18.60	18.07	18.51	18.51	1.04%	24,501,301
Sep 1, 2026	18.56	18.83	18.12	18.32	18.32	-1.82%	16,459,671
Aug 31, 2026	18.35	18.72	18.09	18.66	18.66	1.69%	30,369,899
Aug 28, 2026	18.27	18.38	18.07	18.35	18.35	0.60%	18,263,757
Aug 27, 2026	18.22	18.44	18.00	18.24	18.24	0.11%	8,052,654
Aug 26, 2026	18.22	18.38	18.10	18.22	18.22	-0.22%	20,918,912
Aug 25, 2026	18.03	18.33	17.87	18.26	18.26	0.72%	7,488,749
Aug 24, 2026	17.90	18.18	17.85	18.13	18.13	1.57%	6,615,425
Aug 21, 2026	17.38	17.98	17.38	17.85	17.85	2.06%	16,691,014
Aug 20, 2026	17.30	17.57	17.30	17.49	17.49	0.63%	6,166,658
Aug 19, 2026	17.22	17.48	17.15	17.38	17.38	0.81%	7,156,610
Aug 18, 2026	17.22	17.58	17.03	17.24	17.24	0.52%	6,971,970
Aug 17, 2026	17.09	17.17	16.86	17.15	17.15	0.18%	4,755,051
Aug 14, 2026	16.99	17.16	16.87	17.12	17.12	0.35%	5,053,864
Aug 13, 2026	17.30	17.31	16.88	17.06	17.06	-1.33%	5,548,902
Aug 12, 2026	17.22	17.36	16.93	17.29	17.29	0.58%	11,730,834
Aug 11, 2026	17.00	17.26	16.80	17.19	17.19	0.82%	4,000,044
Aug 10, 2026	17.13	17.27	17.00	17.05	17.05	-1.45%	2,564,499
Aug 7, 2026	17.24	17.36	17.15	17.30	17.30	0.87%	3,792,173
Aug 6, 2026	17.04	17.30	16.93	17.15	17.15	0.12%	5,465,993
Aug 5, 2026	17.41	17.46	17.09	17.13	17.13	-1.61%	5,002,475
Aug 4, 2026	17.36	17.67	16.94	17.41	17.41	-0.46%	6,486,893
Aug 3, 2026	17.59	17.71	17.32	17.49	17.49	-0.96%	4,131,543
Jul 31, 2026	17.61	17.85	17.47	17.66	17.66	0.51%	5,968,957
Jul 30, 2026	17.40	17.66	17.21	17.57	17.57	1.15%	9,340,700
Jul 29, 2026	17.27	17.55	17.05	17.37	17.37	-0.06%	11,297,534
Jul 28, 2026	17.25	17.58	17.10	17.38	17.38	1.11%	4,657,926
Jul 27, 2026	16.70	17.27	16.58	17.19	17.19	2.50%	5,744,133
Jul 24, 2026	16.79	16.86	16.40	16.77	16.77	-0.36%	4,807,970
Jul 23, 2026	16.66	16.94	16.54	16.83	16.83	1.39%	8,779,101
Jul 22, 2026	16.42	16.73	16.28	16.60	16.60	1.59%	8,305,799
Jul 21, 2026	16.29	16.59	16.23	16.34	16.34	0.62%	6,523,711
Jul 20, 2026	16.56	16.70	16.15	16.24	16.24	-2.23%	8,735,696
Jul 17, 2026	16.59	16.71	16.33	16.61	16.61	0.67%	10,310,076
Jul 16, 2026	16.35	16.54	16.13	16.50	16.50	2.04%	5,655,284
Jul 15, 2026	16.25	16.38	16.02	16.17	16.17	-0.19%	7,391,634
Jul 14, 2026	15.91	16.27	15.91	16.20	16.20	1.25%	6,197,773
Jul 13, 2026	16.10	16.23	15.96	16.00	16.00	-0.74%	5,451,083
Jul 10, 2026	16.35	16.39	16.06	16.12	16.12	-0.92%	6,478,390