Skip to main content
SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Feb 28, 2025, 12:52 PM EST - Market open

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20251.311.401.301.381.380.73%20,003
Feb 26, 20251.351.381.351.371.37-0.72%3,537
Feb 25, 20251.361.401.321.381.381.47%7,938
Feb 24, 20251.451.481.361.361.36-6.21%25,005
Feb 21, 20251.491.491.421.451.45-0.68%30,615
Feb 20, 20251.481.501.411.461.46-0.88%78,243
Feb 19, 20251.531.561.471.471.47-4.35%36,534
Feb 18, 20251.611.631.541.541.54-4.53%24,596
Feb 14, 20251.601.701.601.611.61-0.43%5,328
Feb 13, 20251.701.701.571.621.621.25%7,804
Feb 12, 20251.531.651.531.601.604.37%32,019
Feb 11, 20251.571.641.531.531.53-2.04%14,773
Feb 10, 20251.561.621.551.571.570.64%21,786
Feb 7, 20251.591.641.541.561.56-0.96%44,121
Feb 6, 20251.601.611.571.571.57-3.09%21,465
Feb 5, 20251.571.621.571.621.621.89%8,772
Feb 4, 20251.601.641.581.591.590.63%20,822
Feb 3, 20251.601.611.541.581.58-1.86%23,994
Jan 31, 20251.661.701.611.611.61-1.83%18,324
Jan 30, 20251.671.701.631.641.64-1.80%13,845
Jan 29, 20251.651.791.651.671.67-0.60%10,863
Jan 28, 20251.681.701.661.681.68-1.75%16,510
Jan 27, 20251.701.771.701.711.71-6.56%15,127
Jan 24, 20251.751.831.681.831.837.65%31,414
Jan 23, 20251.671.721.671.701.701.80%13,824
Jan 22, 20251.701.731.671.671.67-1.18%9,810
Jan 21, 20251.701.811.681.691.69-1.17%30,290
Jan 17, 20251.821.821.691.711.710.59%13,002
Jan 16, 20251.731.781.641.701.70-3.41%33,250
Jan 15, 20251.691.901.631.761.767.32%48,256
Jan 14, 20251.621.681.621.641.64-1.20%10,341
Jan 13, 20251.631.711.631.661.66-1.19%19,591
Jan 10, 20251.761.781.681.681.68-7.18%26,220
Jan 8, 20251.841.871.771.811.81-1.63%44,066
Jan 7, 20251.881.941.831.841.84-3.16%38,034
Jan 6, 20251.891.991.881.901.900.53%43,637
Jan 3, 20251.791.931.791.891.896.78%68,860
Jan 2, 20251.781.851.741.771.77-0.56%37,070
Dec 31, 20241.721.811.701.781.783.19%42,151
Dec 30, 20241.611.801.601.731.734.55%99,455
Dec 27, 20241.651.721.611.651.65-1.79%78,800
Dec 26, 20241.601.781.601.681.684.35%30,970
Dec 24, 20241.621.621.581.611.611.26%40,793
Dec 23, 20241.551.691.551.591.593.25%92,228
Dec 20, 20241.541.621.541.541.54-3.14%54,008
Dec 19, 20241.561.631.531.591.595.30%81,780
Dec 18, 20241.611.651.501.511.51-8.48%94,668
Dec 17, 20242.002.021.641.651.65-21.05%311,969
Dec 16, 20242.152.192.082.092.09-2.34%61,464
Dec 13, 20242.362.422.032.142.14-10.46%257,951
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%28,699
Dec 6, 20242.402.502.402.502.502.04%33,266
Dec 5, 20242.672.672.452.452.45-9.59%52,745
Dec 4, 20242.752.792.612.712.71-1.45%37,553
Dec 3, 20242.692.752.522.752.752.42%63,177
Dec 2, 20242.752.792.642.692.69-4.11%67,440
Nov 29, 20242.802.872.782.802.802.94%18,446
Nov 27, 20242.682.822.602.722.72-2.16%55,998
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%28,292
Nov 20, 20242.622.772.512.652.653.11%29,576
Nov 19, 20242.522.662.522.572.57-29,364
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%20,557
Nov 11, 20243.013.092.912.932.93-4.25%11,183
Nov 8, 20243.043.102.993.063.060.99%7,432
Nov 7, 20243.003.102.973.033.032.71%18,060
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%9,863
Oct 31, 20242.722.782.652.692.69-2.54%14,599
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