Skip to main content
SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.540
-0.050 (-3.14%)
At close: Dec 20, 2024, 4:00 PM
1.500
-0.040 (-2.60%)
After-hours: Dec 20, 2024, 7:04 PM EST

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.541.621.541.541.54-3.14%54,008
Dec 19, 20241.561.631.531.591.595.30%81,934
Dec 18, 20241.611.651.501.511.51-8.48%94,700
Dec 17, 20242.002.021.641.651.65-21.05%312,000
Dec 16, 20242.152.192.082.092.09-2.34%61,500
Dec 13, 20242.362.422.032.142.14-10.46%258,000
Dec 12, 20242.502.522.372.392.39-4.02%60,571
Dec 11, 20242.382.582.372.492.495.06%83,243
Dec 10, 20242.452.452.342.372.37-2.47%36,523
Dec 9, 20242.462.472.422.432.43-2.80%28,700
Dec 6, 20242.402.502.402.502.502.04%33,300
Dec 5, 20242.672.672.452.452.45-9.59%52,745
Dec 4, 20242.752.792.612.712.71-1.45%37,600
Dec 3, 20242.692.752.522.752.752.23%63,200
Dec 2, 20242.752.792.642.692.69-3.93%67,440
Nov 29, 20242.802.872.782.802.802.94%18,446
Nov 27, 20242.682.822.602.722.72-2.16%56,000
Nov 26, 20242.652.832.622.782.783.73%97,017
Nov 25, 20242.682.752.612.682.68-0.74%37,316
Nov 22, 20242.762.812.602.702.70-1.82%19,602
Nov 21, 20242.592.792.592.752.753.77%28,300
Nov 20, 20242.622.772.512.652.653.11%29,576
Nov 19, 20242.522.662.522.572.57-29,400
Nov 18, 20242.852.852.522.572.57-3.75%54,630
Nov 15, 20242.793.052.672.672.67-2.55%85,535
Nov 14, 20242.842.842.732.742.74-1.79%27,319
Nov 13, 20242.872.922.792.792.79-2.79%11,048
Nov 12, 20242.882.912.812.872.87-2.05%20,600
Nov 11, 20243.013.092.912.932.93-4.25%11,200
Nov 8, 20243.043.102.993.063.060.99%7,432
Nov 7, 20243.003.102.973.033.032.71%18,100
Nov 6, 20243.133.152.802.952.95-1.34%64,831
Nov 5, 20242.883.142.882.992.991.70%29,512
Nov 4, 20242.803.242.802.942.948.89%142,720
Nov 1, 20242.712.792.652.702.700.37%9,900
Oct 31, 20242.722.782.652.692.69-2.54%14,600
Oct 30, 20242.892.892.752.762.76-0.36%11,584
Oct 29, 20242.852.892.762.772.77-2.12%15,300
Oct 28, 20242.852.932.802.832.83-1.05%24,822
Oct 25, 20242.872.902.852.862.860.70%3,611
Oct 24, 20242.772.842.742.842.841.07%15,600
Oct 23, 20242.912.922.772.812.81-3.44%24,500
Oct 22, 20243.003.002.842.912.91-3.00%17,219
Oct 21, 20243.033.072.983.003.00-0.99%10,600
Oct 18, 20242.993.142.983.033.030.33%12,900
Oct 17, 20243.023.123.013.023.020.67%7,226
Oct 16, 20242.983.102.863.003.000.67%25,000
Oct 15, 20243.073.102.942.982.98-1.00%6,400
Oct 14, 20242.943.102.883.013.012.03%16,208
Oct 11, 20243.043.042.932.952.95-1.01%42,219
Oct 10, 20243.013.012.952.982.98-0.67%6,137
Oct 9, 20243.043.082.923.003.00-0.66%18,800
Oct 8, 20243.023.042.913.023.02-10,000
Oct 7, 20243.083.082.803.023.02-0.33%29,537
Oct 4, 20243.203.213.023.033.03-5.02%29,700
Oct 3, 20243.043.192.833.193.194.93%23,700
Oct 2, 20242.883.202.883.043.045.56%55,600
Oct 1, 20242.852.922.782.882.881.05%27,715
Sep 30, 20242.662.852.662.852.854.01%24,727
Sep 27, 20242.782.832.692.742.74-2.14%32,748
Sep 26, 20242.662.812.602.802.805.26%20,100
Sep 25, 20242.702.802.602.662.66-1.48%7,412
Sep 24, 20242.732.732.572.702.70-1.10%12,400
Sep 23, 20242.782.842.732.732.73-33,818
Sep 20, 20242.642.752.582.732.733.80%20,500
Sep 19, 20242.642.712.592.632.63-0.38%33,003
Sep 18, 20242.722.732.642.642.64-2.22%7,519
Sep 17, 20242.702.832.692.702.70-2.53%21,300
Sep 16, 20242.692.772.612.772.774.92%33,400
Sep 13, 20242.432.652.402.642.646.02%47,939
Sep 12, 20242.362.562.332.492.496.87%62,600
Sep 11, 20242.382.382.272.332.33-2.51%28,600
Sep 10, 20242.372.402.352.392.39-0.83%27,740
Sep 9, 20242.402.472.382.412.41-1.23%100,100
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%46,317
Sep 3, 20242.832.992.462.962.962.42%86,632
Aug 30, 20242.993.012.782.892.89-6.47%132,900
Aug 29, 20243.423.473.083.093.09-9.65%27,800
Aug 28, 20243.563.563.423.423.42-2.84%11,103
Aug 27, 20243.483.553.433.523.520.57%17,900
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%30,000
Aug 21, 20243.463.463.333.393.39-0.29%29,200
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%63,200
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%178,700