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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 2.89 | 2.89 | 2.75 | 2.76 | 2.76 | -0.36% | 11,511 |
| Oct 29, 2024 | 2.85 | 2.89 | 2.76 | 2.77 | 2.77 | -2.22% | 15,287 |
| Oct 28, 2024 | 2.85 | 2.93 | 2.80 | 2.83 | 2.83 | -0.81% | 24,742 |
| Oct 25, 2024 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | 0.56% | 3,611 |
| Oct 24, 2024 | 2.77 | 2.84 | 2.74 | 2.84 | 2.84 | 1.07% | 15,574 |
| Oct 23, 2024 | 2.91 | 2.92 | 2.77 | 2.81 | 2.81 | -3.44% | 24,459 |
| Oct 22, 2024 | 3.00 | 3.00 | 2.84 | 2.91 | 2.91 | -3.00% | 17,219 |
| Oct 21, 2024 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | -0.99% | 10,593 |
| Oct 18, 2024 | 2.99 | 3.14 | 2.98 | 3.03 | 3.03 | 0.33% | 12,889 |
| Oct 17, 2024 | 3.02 | 3.12 | 3.01 | 3.02 | 3.02 | 0.67% | 7,226 |
| Oct 16, 2024 | 2.98 | 3.10 | 2.86 | 3.00 | 3.00 | 0.67% | 24,997 |
| Oct 15, 2024 | 3.07 | 3.10 | 2.94 | 2.98 | 2.98 | -1.00% | 6,367 |
| Oct 14, 2024 | 2.94 | 3.10 | 2.88 | 3.01 | 3.01 | 2.03% | 16,208 |
| Oct 11, 2024 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -1.01% | 42,219 |
| Oct 10, 2024 | 3.01 | 3.01 | 2.95 | 2.98 | 2.98 | -0.67% | 6,137 |
| Oct 9, 2024 | 3.04 | 3.08 | 2.92 | 3.00 | 3.00 | -0.66% | 18,757 |
| Oct 8, 2024 | 3.02 | 3.04 | 2.91 | 3.02 | 3.02 | - | 9,981 |
| Oct 7, 2024 | 3.08 | 3.08 | 2.80 | 3.02 | 3.02 | -0.33% | 29,537 |
| Oct 4, 2024 | 3.20 | 3.21 | 3.02 | 3.03 | 3.03 | -5.02% | 29,675 |
| Oct 3, 2024 | 3.05 | 3.19 | 2.83 | 3.19 | 3.19 | 4.93% | 23,688 |
| Oct 2, 2024 | 2.88 | 3.20 | 2.88 | 3.04 | 3.04 | 5.56% | 55,556 |
| Oct 1, 2024 | 2.85 | 2.92 | 2.78 | 2.88 | 2.88 | 1.05% | 27,715 |
| Sep 30, 2024 | 2.66 | 2.85 | 2.66 | 2.85 | 2.85 | 4.01% | 24,672 |
| Sep 27, 2024 | 2.78 | 2.83 | 2.69 | 2.74 | 2.74 | -2.14% | 32,748 |
| Sep 26, 2024 | 2.66 | 2.81 | 2.60 | 2.80 | 2.80 | 5.26% | 20,083 |
| Sep 25, 2024 | 2.70 | 2.80 | 2.60 | 2.66 | 2.66 | -1.48% | 7,412 |
| Sep 24, 2024 | 2.73 | 2.73 | 2.57 | 2.70 | 2.70 | -1.10% | 12,350 |
| Sep 23, 2024 | 2.78 | 2.84 | 2.73 | 2.73 | 2.73 | - | 33,818 |
| Sep 20, 2024 | 2.64 | 2.75 | 2.58 | 2.73 | 2.73 | 3.80% | 20,478 |
| Sep 19, 2024 | 2.64 | 2.71 | 2.59 | 2.63 | 2.63 | -0.38% | 33,003 |
| Sep 18, 2024 | 2.72 | 2.74 | 2.64 | 2.64 | 2.64 | -2.22% | 7,519 |
| Sep 17, 2024 | 2.70 | 2.83 | 2.69 | 2.70 | 2.70 | -2.53% | 21,296 |
| Sep 16, 2024 | 2.69 | 2.77 | 2.61 | 2.77 | 2.77 | 4.92% | 33,353 |
| Sep 13, 2024 | 2.43 | 2.65 | 2.40 | 2.64 | 2.64 | 6.02% | 47,939 |
| Sep 12, 2024 | 2.36 | 2.56 | 2.33 | 2.49 | 2.49 | 6.87% | 62,569 |
| Sep 11, 2024 | 2.38 | 2.38 | 2.27 | 2.33 | 2.33 | -2.51% | 28,571 |
| Sep 10, 2024 | 2.37 | 2.40 | 2.35 | 2.39 | 2.39 | -0.83% | 27,740 |
| Sep 9, 2024 | 2.40 | 2.47 | 2.38 | 2.41 | 2.41 | -1.23% | 100,051 |
| Sep 6, 2024 | 2.60 | 2.64 | 2.42 | 2.44 | 2.44 | -4.31% | 57,749 |
| Sep 5, 2024 | 2.70 | 2.80 | 2.52 | 2.55 | 2.55 | -6.59% | 37,559 |
| Sep 4, 2024 | 2.87 | 2.96 | 2.71 | 2.73 | 2.73 | -7.77% | 46,269 |
| Sep 3, 2024 | 2.83 | 2.99 | 2.46 | 2.96 | 2.96 | 2.42% | 86,632 |
| Aug 30, 2024 | 2.99 | 3.01 | 2.78 | 2.89 | 2.89 | -6.47% | 132,865 |
| Aug 29, 2024 | 3.42 | 3.47 | 3.09 | 3.09 | 3.09 | -9.65% | 27,756 |
| Aug 28, 2024 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -2.84% | 11,103 |
| Aug 27, 2024 | 3.48 | 3.55 | 3.43 | 3.52 | 3.52 | 0.57% | 17,850 |
| Aug 26, 2024 | 3.54 | 3.56 | 3.44 | 3.50 | 3.50 | -1.41% | 30,424 |
| Aug 23, 2024 | 3.40 | 3.60 | 3.35 | 3.55 | 3.55 | 4.41% | 26,421 |
| Aug 22, 2024 | 3.37 | 3.55 | 3.32 | 3.40 | 3.40 | 0.29% | 29,954 |
| Aug 21, 2024 | 3.46 | 3.46 | 3.33 | 3.39 | 3.39 | -0.29% | 29,161 |
| Aug 20, 2024 | 3.43 | 3.52 | 3.39 | 3.40 | 3.40 | -0.29% | 49,329 |
| Aug 19, 2024 | 3.15 | 3.48 | 3.15 | 3.41 | 3.41 | 7.57% | 86,020 |
| Aug 16, 2024 | 3.05 | 3.24 | 2.99 | 3.17 | 3.17 | 7.09% | 54,136 |
| Aug 15, 2024 | 2.79 | 3.06 | 2.79 | 2.96 | 2.96 | 6.09% | 47,423 |
| Aug 14, 2024 | 2.65 | 2.87 | 2.65 | 2.79 | 2.79 | 5.28% | 20,026 |
| Aug 13, 2024 | 2.55 | 2.77 | 2.52 | 2.65 | 2.65 | 5.16% | 46,137 |
| Aug 12, 2024 | 2.41 | 2.60 | 2.41 | 2.52 | 2.52 | 4.13% | 26,642 |
| Aug 9, 2024 | 2.60 | 2.70 | 2.41 | 2.42 | 2.42 | -6.92% | 46,988 |
| Aug 8, 2024 | 2.45 | 2.66 | 2.43 | 2.60 | 2.60 | 4.84% | 21,135 |
| Aug 7, 2024 | 2.54 | 2.61 | 2.36 | 2.48 | 2.48 | -1.98% | 50,444 |
| Aug 6, 2024 | 2.56 | 2.70 | 2.53 | 2.53 | 2.53 | -0.78% | 63,190 |
| Aug 5, 2024 | 2.67 | 2.69 | 2.50 | 2.55 | 2.55 | -9.89% | 162,221 |
| Aug 2, 2024 | 2.79 | 2.96 | 2.68 | 2.83 | 2.83 | 0.35% | 85,837 |
| Aug 1, 2024 | 3.34 | 3.42 | 2.75 | 2.82 | 2.82 | -15.82% | 178,677 |
| Jul 31, 2024 | 3.52 | 4.08 | 3.10 | 3.35 | 3.35 | -32.60% | 344,498 |
| Jul 30, 2024 | 4.93 | 5.00 | 4.91 | 4.97 | 4.97 | 0.81% | 28,947 |
| Jul 29, 2024 | 4.79 | 5.12 | 4.79 | 4.93 | 4.93 | 2.28% | 45,765 |
| Jul 26, 2024 | 4.88 | 5.04 | 4.73 | 4.82 | 4.82 | -1.23% | 33,224 |
| Jul 25, 2024 | 4.70 | 5.07 | 4.66 | 4.88 | 4.88 | 4.05% | 54,688 |
| Jul 24, 2024 | 4.95 | 4.95 | 4.65 | 4.69 | 4.69 | -5.44% | 28,721 |
| Jul 23, 2024 | 5.10 | 5.12 | 4.76 | 4.96 | 4.96 | -1.98% | 39,420 |
| Jul 22, 2024 | 5.39 | 5.67 | 4.84 | 5.06 | 5.06 | -7.66% | 66,278 |
| Jul 19, 2024 | 5.81 | 6.17 | 5.47 | 5.48 | 5.48 | -6.00% | 41,888 |
| Jul 18, 2024 | 6.29 | 6.47 | 5.81 | 5.83 | 5.83 | -3.64% | 59,269 |
| Jul 17, 2024 | 5.72 | 6.24 | 5.72 | 6.05 | 6.05 | 5.95% | 65,939 |
| Jul 16, 2024 | 5.58 | 5.72 | 5.51 | 5.71 | 5.71 | 4.20% | 27,303 |
| Jul 15, 2024 | 5.46 | 5.69 | 5.40 | 5.48 | 5.48 | 0.37% | 54,304 |
| Jul 12, 2024 | 5.50 | 5.72 | 5.27 | 5.46 | 5.46 | 0.37% | 52,770 |
| Jul 11, 2024 | 5.31 | 5.47 | 5.31 | 5.44 | 5.44 | 3.42% | 16,882 |
| Jul 10, 2024 | 5.28 | 5.39 | 5.20 | 5.26 | 5.26 | -0.57% | 13,562 |
| Jul 9, 2024 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -3.82% | 19,823 |
| Jul 8, 2024 | 5.06 | 5.50 | 5.06 | 5.50 | 5.50 | 10.89% | 64,935 |
| Jul 5, 2024 | 5.15 | 5.20 | 4.61 | 4.96 | 4.96 | -5.52% | 62,856 |
| Jul 3, 2024 | 5.49 | 5.49 | 5.08 | 5.25 | 5.25 | -3.31% | 29,532 |
| Jul 2, 2024 | 5.73 | 5.73 | 5.33 | 5.43 | 5.43 | -3.98% | 79,855 |
| Jul 1, 2024 | 5.68 | 5.84 | 5.43 | 5.66 | 5.66 | 1.16% | 89,578 |
| Jun 28, 2024 | 5.39 | 5.80 | 5.39 | 5.59 | 5.59 | 3.71% | 28,335 |
| Jun 27, 2024 | 5.90 | 5.98 | 5.31 | 5.39 | 5.39 | -6.75% | 52,416 |
| Jun 26, 2024 | 5.48 | 5.80 | 5.48 | 5.78 | 5.78 | 5.86% | 55,694 |
| Jun 25, 2024 | 5.59 | 5.84 | 5.40 | 5.46 | 5.46 | -1.80% | 36,887 |
| Jun 24, 2024 | 5.43 | 5.84 | 5.43 | 5.56 | 5.56 | 3.35% | 58,008 |
| Jun 21, 2024 | 5.08 | 5.42 | 5.08 | 5.38 | 5.38 | 3.86% | 52,662 |
| Jun 20, 2024 | 5.21 | 5.27 | 5.10 | 5.18 | 5.18 | -1.33% | 30,344 |
| Jun 18, 2024 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 17,056 |
| Jun 17, 2024 | 5.15 | 5.38 | 5.12 | 5.20 | 5.20 | 1.76% | 61,088 |
| Jun 14, 2024 | 5.12 | 5.43 | 5.04 | 5.11 | 5.11 | -0.20% | 14,710 |
| Jun 13, 2024 | 4.96 | 5.19 | 4.96 | 5.12 | 5.12 | 3.12% | 23,787 |
| Jun 12, 2024 | 5.29 | 5.29 | 4.91 | 4.97 | 4.97 | -4.15% | 37,032 |
| Jun 11, 2024 | 5.00 | 5.19 | 4.92 | 5.18 | 5.18 | 1.77% | 10,427 |
| Jun 10, 2024 | 5.02 | 5.18 | 4.81 | 5.09 | 5.09 | 2.21% | 16,268 |