Sigma Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.27	19.67	19.24	19.47	19.47	1.51%	6,308,836
Oct 29, 2026	19.34	19.50	19.08	19.18	19.18	-0.31%	6,188,920
Oct 28, 2026	19.34	19.44	18.70	19.24	19.24	0.37%	9,505,719
Oct 27, 2026	19.21	19.63	18.97	19.17	19.17	-0.52%	5,851,367
Oct 26, 2026	19.33	19.82	19.05	19.27	19.27	-0.57%	4,620,900
Oct 23, 2026	19.24	19.54	19.21	19.38	19.38	1.04%	6,105,078
Oct 22, 2026	19.21	19.42	19.05	19.18	19.18	-0.47%	5,912,364
Oct 21, 2026	18.87	19.36	18.78	19.27	19.27	2.55%	10,959,670
Oct 20, 2026	18.85	18.98	18.66	18.79	18.79	0.05%	5,733,255
Oct 19, 2026	18.91	18.99	18.66	18.78	18.78	-0.21%	10,321,931
Oct 16, 2026	19.35	19.35	18.65	18.82	18.82	-1.41%	9,272,442
Oct 15, 2026	19.05	19.37	18.90	19.09	19.09	0.26%	10,243,161
Oct 14, 2026	19.03	19.40	18.85	19.04	19.04	0.05%	9,139,198
Oct 13, 2026	18.74	19.38	18.74	19.03	19.03	1.28%	8,175,229
Oct 12, 2026	18.35	18.87	18.25	18.79	18.79	2.29%	5,903,085
Oct 9, 2026	18.38	18.45	18.03	18.37	18.37	0.60%	5,402,418
Oct 8, 2026	18.43	18.52	18.11	18.26	18.26	-0.76%	5,349,860
Oct 7, 2026	18.38	18.50	18.12	18.40	18.40	0.16%	6,481,398
Oct 6, 2026	17.96	18.45	17.95	18.37	18.37	1.72%	14,302,534
Oct 5, 2026	17.85	18.12	17.63	18.06	18.06	1.89%	8,023,945
Oct 2, 2026	18.05	18.05	17.61	17.97	17.72	-0.22%	10,772,788
Oct 1, 2026	17.92	18.21	17.77	18.01	17.76	0.28%	7,410,004
Sep 30, 2026	18.00	18.23	17.84	17.96	17.71	-0.77%	8,704,244
Sep 29, 2026	18.21	18.30	17.97	18.10	17.85	-0.77%	5,605,033
Sep 28, 2026	18.16	18.28	17.98	18.24	17.99	0.33%	4,416,375
Sep 25, 2026	18.07	18.20	17.99	18.18	17.93	0.66%	3,583,881
Sep 24, 2026	18.03	18.20	17.88	18.06	17.81	-0.39%	5,998,173
Sep 23, 2026	18.26	18.33	18.03	18.13	17.88	-0.71%	5,139,498
Sep 22, 2026	18.00	18.34	18.00	18.26	18.01	1.11%	9,396,701
Sep 21, 2026	18.29	18.29	18.00	18.06	17.81	-1.47%	4,740,628
Sep 18, 2026	18.02	18.48	17.98	18.33	18.08	1.72%	67,453,832
Sep 17, 2026	18.06	18.38	17.88	18.02	17.77	-0.72%	11,863,613
Sep 15, 2026	18.30	18.45	18.04	18.15	17.90	-1.09%	9,026,417
Sep 14, 2026	18.25	18.41	18.07	18.35	18.10	1.10%	7,574,083
Sep 11, 2026	18.26	18.40	18.03	18.15	17.90	-0.66%	9,980,033
Sep 10, 2026	18.38	18.59	18.13	18.27	18.02	-0.54%	11,543,459
Sep 9, 2026	18.20	18.52	18.17	18.37	18.12	0.71%	16,609,276
Sep 8, 2026	18.48	18.48	17.87	18.24	17.99	2.18%	17,147,380
Sep 7, 2026	17.96	18.11	17.80	17.85	17.61	-0.83%	1,719,697
Sep 4, 2026	18.24	18.53	17.90	18.00	17.75	-3.43%	36,150,048
Sep 3, 2026	18.40	18.99	18.40	18.64	18.39	0.70%	18,088,637
Sep 2, 2026	18.45	18.60	18.07	18.51	18.26	1.04%	24,501,301
Sep 1, 2026	18.56	18.83	18.12	18.32	18.07	-1.82%	16,459,671
Aug 31, 2026	18.35	18.72	18.09	18.66	18.41	1.69%	30,369,899
Aug 28, 2026	18.27	18.38	18.07	18.35	18.10	0.60%	18,263,757
Aug 27, 2026	18.22	18.44	18.00	18.24	17.99	0.11%	8,052,654
Aug 26, 2026	18.22	18.38	18.10	18.22	17.97	-0.22%	20,918,912
Aug 25, 2026	18.03	18.33	17.87	18.26	18.01	0.72%	7,488,749
Aug 24, 2026	17.90	18.18	17.85	18.13	17.88	1.57%	6,615,425
Aug 21, 2026	17.38	17.98	17.38	17.85	17.61	2.06%	16,691,014