SGMA - SigmaTron International, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20192.68002.73002.67002.70002.700016,000
Jul 12, 20192.69002.71002.68002.68002.68002,500
Jul 11, 20192.56002.69002.56002.68002.68004,300
Jul 10, 20192.56002.65002.56002.65002.65002,500
Jul 09, 20192.56002.65002.56002.63002.630014,300
Jul 08, 20192.51002.59002.51002.59002.59002,100
Jul 05, 20192.49002.57002.49002.57002.57001,000
Jul 03, 20192.54002.55002.52002.54002.54004,300
Jul 02, 20192.58002.58002.50002.54002.54007,900
Jul 01, 20192.63002.71002.55002.57002.570016,700
Jun 28, 20192.65002.95002.54002.60002.600036,000
Jun 27, 20192.70002.76002.48002.70002.700013,800
Jun 26, 20192.55002.88002.53002.71002.71007,000
Jun 25, 20193.05003.05002.78002.85002.850017,700
Jun 24, 20192.61003.06002.61002.96002.960028,500
Jun 21, 20192.89002.89002.60002.67002.67008,400
Jun 20, 20192.62002.90002.53002.76002.760020,800
Jun 19, 20192.60002.66002.60002.65002.650017,100
Jun 18, 20192.54002.64002.37002.64002.64005,300
Jun 17, 20192.30002.56002.30002.45002.45004,200
Jun 14, 20192.30002.45002.30002.44002.44003,100
Jun 13, 20192.28002.52002.28002.40002.40004,900
Jun 12, 20192.25002.48002.25002.31002.310013,600
Jun 11, 20192.22002.25002.21002.22002.22002,500
Jun 10, 20192.24002.26002.22002.22002.22009,400
Jun 07, 20192.22002.24002.18002.21002.210012,000
Jun 06, 20192.23002.27002.21002.27002.270017,000
Jun 05, 20192.31002.31002.22002.25002.25005,600
Jun 04, 20192.37002.37002.37002.37002.3700300
Jun 03, 20192.34002.35002.25002.35002.35005,600
May 31, 20192.31002.39002.22002.39002.390031,200
May 30, 20192.39002.40002.35002.35002.350010,400
May 29, 20192.42002.42002.35002.37002.370013,100
May 28, 20192.53002.53002.43002.49002.490020,000
May 24, 20192.57002.60002.52002.54002.54002,400
May 23, 20192.55002.56002.53002.53002.53005,000
May 22, 20192.60002.61002.60002.60002.60001,400
May 21, 20192.59002.60002.59002.60002.6000700
May 20, 20192.67002.67002.58002.65002.65003,400
May 17, 20192.57002.62002.53002.61002.61006,600
May 16, 20192.59002.63002.55002.60002.60007,700
May 15, 20192.67002.67002.67002.67002.6700200
May 14, 20192.77002.79002.56002.69002.69009,200
May 13, 20192.68002.78002.60002.65002.650018,200
May 10, 20192.80002.80002.63002.77002.770022,600
May 09, 20192.58002.85002.58002.85002.850030,900
May 08, 20192.52002.68002.52002.63002.630036,600
May 07, 20192.66002.74002.60002.69002.690013,300
May 06, 20192.69002.69002.62002.62002.620011,800
May 03, 20192.65002.70002.60002.70002.700018,000
May 02, 20192.63002.69002.50002.63002.630020,600
May 01, 20192.69002.70002.66002.66002.660018,900
Apr 30, 20192.72002.74002.72002.74002.74006,100
Apr 29, 20192.73002.74002.71002.72002.72004,700
Apr 26, 20192.71002.74002.70002.71002.71006,700
Apr 25, 20192.71002.77002.71002.77002.77002,100
Apr 24, 20192.71002.71002.71002.71002.7100100
Apr 23, 20192.75002.80002.75002.80002.80004,800
Apr 22, 20192.70002.74002.70002.71002.71004,500
Apr 18, 20192.76002.76002.70002.75002.750013,700
Apr 17, 20192.89002.89002.71002.78002.780018,500
Apr 16, 20192.72002.85002.72002.73002.73003,300
Apr 15, 20192.86002.86002.72002.72002.720027,100
Apr 12, 20192.82002.83002.81002.82002.82005,000
Apr 11, 20192.90002.90002.78002.89002.89006,000
Apr 10, 20192.89002.89002.75002.81002.810010,300
Apr 09, 20192.82002.90002.80002.80002.800015,800
Apr 08, 20192.86002.86002.75002.79002.79006,800
Apr 05, 20192.91002.91002.80002.81002.81001,500
Apr 04, 20192.89002.92002.89002.92002.92005,500
Apr 03, 20192.77002.89002.77002.89002.89001,500
Apr 02, 20192.92002.94002.77002.82002.82009,700
Apr 01, 20192.94002.94002.88002.93002.93007,500
Mar 29, 20192.85002.95002.85002.91002.910011,900
Mar 28, 20192.89002.89002.83002.87002.870016,200
Mar 27, 20192.88002.90002.79002.90002.90009,800
Mar 26, 20192.74002.83002.74002.81002.810011,100
Mar 25, 20192.87002.87002.71002.72002.72008,100
Mar 22, 20192.80002.88002.77002.88002.880010,500
Mar 21, 20192.88002.89002.70002.79002.790012,100
Mar 20, 20192.93002.93002.81002.87002.87008,200
Mar 19, 20192.91002.97002.91002.97002.97007,200
Mar 18, 20192.85002.95002.85002.89002.89008,100
Mar 15, 20192.88002.98002.85002.87002.870013,900
Mar 14, 20193.03003.06003.00003.00003.00006,800
Mar 13, 20193.02003.06002.88003.06003.06006,400
Mar 12, 20192.98003.05002.95003.00003.00009,500
Mar 11, 20193.00003.08003.00003.06003.0600800
Mar 08, 20193.06003.08003.01003.01003.01005,400
Mar 07, 20193.06003.08002.89003.08003.08009,400
Mar 06, 20193.06003.10002.91003.01003.010012,300
Mar 05, 20193.12003.12003.00003.05003.050010,700
Mar 04, 20193.08003.09003.01003.01003.010018,200
Mar 01, 20193.09003.10003.00003.00003.00009,700
Feb 28, 20192.99003.09002.99003.09003.09004,000
Feb 27, 20193.15003.17003.11003.12003.12004,800
Feb 26, 20193.15003.24003.13003.15003.150011,500
Feb 25, 20193.05003.21003.05003.18003.180012,500
Feb 22, 20193.15003.16003.01003.10003.100010,600
Feb 21, 20193.10003.18003.06003.17003.170014,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...