Sigma Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	17.30	17.57	17.30	17.49	17.25	0.63%	6,166,658
Aug 19, 2026	17.22	17.48	17.15	17.38	17.14	0.81%	7,156,610
Aug 18, 2026	17.22	17.58	17.03	17.24	17.00	0.52%	6,971,970
Aug 17, 2026	17.09	17.17	16.86	17.15	16.92	0.18%	4,755,051
Aug 14, 2026	16.99	17.16	16.87	17.12	16.89	0.35%	5,053,864
Aug 13, 2026	17.30	17.31	16.88	17.06	16.83	-1.33%	5,548,902
Aug 12, 2026	17.22	17.36	16.93	17.29	17.05	0.58%	11,730,834
Aug 11, 2026	17.00	17.26	16.80	17.19	16.96	0.82%	4,000,044
Aug 10, 2026	17.13	17.27	17.00	17.05	16.82	-1.45%	2,564,499
Aug 7, 2026	17.24	17.36	17.15	17.30	17.06	0.87%	3,792,173
Aug 6, 2026	17.04	17.30	16.93	17.15	16.92	0.12%	5,465,993
Aug 5, 2026	17.41	17.46	17.09	17.13	16.90	-1.61%	5,002,475
Aug 4, 2026	17.36	17.67	16.94	17.41	17.17	-0.46%	6,486,893
Aug 3, 2026	17.59	17.71	17.32	17.49	17.25	-0.96%	4,131,543
Jul 31, 2026	17.61	17.85	17.47	17.66	17.42	0.51%	5,968,957