SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.250
+0.190 (17.92%)
At close: Apr 24, 2025, 4:00 PM
1.340
+0.090 (7.20%)
Pre-market: Apr 25, 2025, 4:02 AM EDT

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.101.331.101.251.2517.92%198,051
Apr 23, 20251.071.071.051.061.063.92%7,759
Apr 22, 20251.071.071.001.021.020.99%19,402
Apr 21, 20251.061.091.001.011.01-4.72%30,310
Apr 17, 20251.001.091.001.061.066.84%38,290
Apr 16, 20251.111.120.960.990.99-13.73%64,579
Apr 15, 20251.151.221.101.151.150.88%9,127
Apr 14, 20251.101.141.101.141.146.54%11,913
Apr 11, 20251.071.081.001.071.070.94%61,968
Apr 10, 20251.051.091.041.061.061.44%14,056
Apr 9, 20251.011.080.991.051.053.47%50,032
Apr 8, 20251.091.121.001.011.01-2.88%19,975
Apr 7, 20251.081.091.021.041.04-5.45%35,447
Apr 4, 20251.201.201.071.101.10-9.84%18,822
Apr 3, 20251.321.321.211.221.22-10.29%16,895
Apr 2, 20251.341.391.331.361.362.26%10,670
Apr 1, 20251.261.371.261.331.336.40%20,696
Mar 31, 20251.251.311.211.251.251.63%41,171
Mar 28, 20251.281.301.211.231.23-4.65%25,465
Mar 27, 20251.351.351.271.291.29-4.44%13,238
Mar 26, 20251.331.381.311.351.35-2.17%57,929
Mar 25, 20251.351.381.321.381.380.73%26,493
Mar 24, 20251.351.441.331.371.370.74%51,705
Mar 21, 20251.191.411.161.361.3613.33%100,814
Mar 20, 20251.151.251.141.201.202.56%107,017
Mar 19, 20251.181.191.151.171.17-0.85%117,686
Mar 18, 20251.141.291.141.181.184.89%131,063
Mar 17, 20251.051.191.051.131.138.17%172,826
Mar 14, 20251.021.050.991.041.04-0.95%71,280
Mar 13, 20251.101.101.011.051.05-4.55%102,503
Mar 12, 20251.131.131.081.101.10-2.65%89,111
Mar 11, 20251.221.221.101.131.13-7.38%81,062
Mar 10, 20251.261.281.161.221.22-3.94%33,655
Mar 7, 20251.261.351.231.271.27-0.78%79,310
Mar 6, 20251.331.331.271.281.28-0.78%12,063
Mar 5, 20251.271.301.271.291.29-9,849
Mar 4, 20251.321.321.281.291.29-3.73%19,224
Mar 3, 20251.381.411.341.341.34-2.19%7,889
Feb 28, 20251.361.431.311.371.37-0.72%26,570
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