Skip to main content
SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.830
+0.115 (6.71%)
Jan 24, 2025, 4:00 PM EST - Market closed

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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