SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
2.760
-0.090 (-3.16%)
Oct 30, 2024, 4:00 PM EDT - Market closed

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.892.892.752.762.76-0.36%11,511
Oct 29, 20242.852.892.762.772.77-2.22%15,287
Oct 28, 20242.852.932.802.832.83-0.81%24,742
Oct 25, 20242.872.902.852.862.860.56%3,611
Oct 24, 20242.772.842.742.842.841.07%15,574
Oct 23, 20242.912.922.772.812.81-3.44%24,459
Oct 22, 20243.003.002.842.912.91-3.00%17,219
Oct 21, 20243.033.072.983.003.00-0.99%10,593
Oct 18, 20242.993.142.983.033.030.33%12,889
Oct 17, 20243.023.123.013.023.020.67%7,226
Oct 16, 20242.983.102.863.003.000.67%24,997
Oct 15, 20243.073.102.942.982.98-1.00%6,367
Oct 14, 20242.943.102.883.013.012.03%16,208
Oct 11, 20243.053.052.932.952.95-1.01%42,219
Oct 10, 20243.013.012.952.982.98-0.67%6,137
Oct 9, 20243.043.082.923.003.00-0.66%18,757
Oct 8, 20243.023.042.913.023.02-9,981
Oct 7, 20243.083.082.803.023.02-0.33%29,537
Oct 4, 20243.203.213.023.033.03-5.02%29,675
Oct 3, 20243.053.192.833.193.194.93%23,688
Oct 2, 20242.883.202.883.043.045.56%55,556
Oct 1, 20242.852.922.782.882.881.05%27,715
Sep 30, 20242.662.852.662.852.854.01%24,672
Sep 27, 20242.782.832.692.742.74-2.14%32,748
Sep 26, 20242.662.812.602.802.805.26%20,083
Sep 25, 20242.702.802.602.662.66-1.48%7,412
Sep 24, 20242.732.732.572.702.70-1.10%12,350
Sep 23, 20242.782.842.732.732.73-33,818
Sep 20, 20242.642.752.582.732.733.80%20,478
Sep 19, 20242.642.712.592.632.63-0.38%33,003
Sep 18, 20242.722.742.642.642.64-2.22%7,519
Sep 17, 20242.702.832.692.702.70-2.53%21,296
Sep 16, 20242.692.772.612.772.774.92%33,353
Sep 13, 20242.432.652.402.642.646.02%47,939
Sep 12, 20242.362.562.332.492.496.87%62,569
Sep 11, 20242.382.382.272.332.33-2.51%28,571
Sep 10, 20242.372.402.352.392.39-0.83%27,740
Sep 9, 20242.402.472.382.412.41-1.23%100,051
Sep 6, 20242.602.642.422.442.44-4.31%57,749
Sep 5, 20242.702.802.522.552.55-6.59%37,559
Sep 4, 20242.872.962.712.732.73-7.77%46,269
Sep 3, 20242.832.992.462.962.962.42%86,632
Aug 30, 20242.993.012.782.892.89-6.47%132,865
Aug 29, 20243.423.473.093.093.09-9.65%27,756
Aug 28, 20243.563.563.423.423.42-2.84%11,103
Aug 27, 20243.483.553.433.523.520.57%17,850
Aug 26, 20243.543.563.443.503.50-1.41%30,424
Aug 23, 20243.403.603.353.553.554.41%26,421
Aug 22, 20243.373.553.323.403.400.29%29,954
Aug 21, 20243.463.463.333.393.39-0.29%29,161
Aug 20, 20243.433.523.393.403.40-0.29%49,329
Aug 19, 20243.153.483.153.413.417.57%86,020
Aug 16, 20243.053.242.993.173.177.09%54,136
Aug 15, 20242.793.062.792.962.966.09%47,423
Aug 14, 20242.652.872.652.792.795.28%20,026
Aug 13, 20242.552.772.522.652.655.16%46,137
Aug 12, 20242.412.602.412.522.524.13%26,642
Aug 9, 20242.602.702.412.422.42-6.92%46,988
Aug 8, 20242.452.662.432.602.604.84%21,135
Aug 7, 20242.542.612.362.482.48-1.98%50,444
Aug 6, 20242.562.702.532.532.53-0.78%63,190
Aug 5, 20242.672.692.502.552.55-9.89%162,221
Aug 2, 20242.792.962.682.832.830.35%85,837
Aug 1, 20243.343.422.752.822.82-15.82%178,677
Jul 31, 20243.524.083.103.353.35-32.60%344,498
Jul 30, 20244.935.004.914.974.970.81%28,947
Jul 29, 20244.795.124.794.934.932.28%45,765
Jul 26, 20244.885.044.734.824.82-1.23%33,224
Jul 25, 20244.705.074.664.884.884.05%54,688
Jul 24, 20244.954.954.654.694.69-5.44%28,721
Jul 23, 20245.105.124.764.964.96-1.98%39,420
Jul 22, 20245.395.674.845.065.06-7.66%66,278
Jul 19, 20245.816.175.475.485.48-6.00%41,888
Jul 18, 20246.296.475.815.835.83-3.64%59,269
Jul 17, 20245.726.245.726.056.055.95%65,939
Jul 16, 20245.585.725.515.715.714.20%27,303
Jul 15, 20245.465.695.405.485.480.37%54,304
Jul 12, 20245.505.725.275.465.460.37%52,770
Jul 11, 20245.315.475.315.445.443.42%16,882
Jul 10, 20245.285.395.205.265.26-0.57%13,562
Jul 9, 20245.505.505.295.295.29-3.82%19,823
Jul 8, 20245.065.505.065.505.5010.89%64,935
Jul 5, 20245.155.204.614.964.96-5.52%62,856
Jul 3, 20245.495.495.085.255.25-3.31%29,532
Jul 2, 20245.735.735.335.435.43-3.98%79,855
Jul 1, 20245.685.845.435.665.661.16%89,578
Jun 28, 20245.395.805.395.595.593.71%28,335
Jun 27, 20245.905.985.315.395.39-6.75%52,416
Jun 26, 20245.485.805.485.785.785.86%55,694
Jun 25, 20245.595.845.405.465.46-1.80%36,887
Jun 24, 20245.435.845.435.565.563.35%58,008
Jun 21, 20245.085.425.085.385.383.86%52,662
Jun 20, 20245.215.275.105.185.18-1.33%30,344
Jun 18, 20245.205.355.205.255.250.96%17,056
Jun 17, 20245.155.385.125.205.201.76%61,088
Jun 14, 20245.125.435.045.115.11-0.20%14,710
Jun 13, 20244.965.194.965.125.123.12%23,787
Jun 12, 20245.295.294.914.974.97-4.15%37,032
Jun 11, 20245.005.194.925.185.181.77%10,427
Jun 10, 20245.025.184.815.095.092.21%16,268