SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.330
+0.080 (6.40%)
At close: Apr 1, 2025, 4:00 PM
1.270
-0.060 (-4.51%)
After-hours: Apr 1, 2025, 4:15 PM EDT
SigmaTron International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | 533 |
| Mar 31, 2025 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 41,171 |
| Mar 28, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 25,465 |
| Mar 27, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 13,238 |
| Mar 26, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 57,929 |
| Mar 25, 2025 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 26,493 |
| Mar 24, 2025 | 1.35 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 51,705 |
| Mar 21, 2025 | 1.19 | 1.41 | 1.16 | 1.36 | 1.36 | 13.33% | 100,814 |
| Mar 20, 2025 | 1.15 | 1.25 | 1.14 | 1.20 | 1.20 | 2.56% | 107,017 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 117,686 |
| Mar 18, 2025 | 1.14 | 1.29 | 1.14 | 1.18 | 1.18 | 4.89% | 131,063 |
| Mar 17, 2025 | 1.05 | 1.19 | 1.05 | 1.13 | 1.13 | 8.17% | 172,826 |
| Mar 14, 2025 | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 71,280 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 102,503 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 89,111 |
| Mar 11, 2025 | 1.22 | 1.22 | 1.10 | 1.13 | 1.13 | -7.38% | 81,062 |
| Mar 10, 2025 | 1.26 | 1.28 | 1.16 | 1.22 | 1.22 | -3.94% | 33,655 |
| Mar 7, 2025 | 1.26 | 1.35 | 1.23 | 1.27 | 1.27 | -0.78% | 79,310 |
| Mar 6, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 12,063 |
| Mar 5, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 9,849 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.73% | 19,224 |
| Mar 3, 2025 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.19% | 7,889 |
| Feb 28, 2025 | 1.36 | 1.43 | 1.31 | 1.37 | 1.37 | -0.72% | 26,570 |
| Feb 27, 2025 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 0.73% | 20,003 |
| Feb 26, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 3,537 |
| Feb 25, 2025 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | 1.47% | 7,938 |
| Feb 24, 2025 | 1.45 | 1.48 | 1.36 | 1.36 | 1.36 | -6.21% | 25,005 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 30,615 |
| Feb 20, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | -0.88% | 78,243 |
| Feb 19, 2025 | 1.53 | 1.56 | 1.47 | 1.47 | 1.47 | -4.35% | 36,534 |
| Feb 18, 2025 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -4.53% | 24,596 |
| Feb 14, 2025 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | -0.43% | 5,328 |
| Feb 13, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | 1.25% | 7,804 |
| Feb 12, 2025 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 4.37% | 32,019 |
| Feb 11, 2025 | 1.57 | 1.64 | 1.53 | 1.53 | 1.53 | -2.04% | 14,773 |
| Feb 10, 2025 | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | 0.64% | 21,786 |
| Feb 7, 2025 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -0.96% | 44,121 |
| Feb 6, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 21,465 |
| Feb 5, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 8,772 |
| Feb 4, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 20,822 |
| Feb 3, 2025 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | -1.86% | 23,994 |
| Jan 31, 2025 | 1.66 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 18,324 |
| Jan 30, 2025 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 13,845 |
| Jan 29, 2025 | 1.65 | 1.79 | 1.65 | 1.67 | 1.67 | -0.60% | 10,863 |
| Jan 28, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 16,510 |
| Jan 27, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -6.56% | 15,127 |
| Jan 24, 2025 | 1.75 | 1.83 | 1.68 | 1.83 | 1.83 | 7.65% | 31,414 |
| Jan 23, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 13,824 |
| Jan 22, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.18% | 9,810 |
| Jan 21, 2025 | 1.70 | 1.81 | 1.68 | 1.69 | 1.69 | -1.17% | 30,290 |