Advertisement
Advertisement
U.S. Markets open in 5 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

SigmaTron International, Inc. (SGMA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.34+0.19 (+2.66%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20227.187.396.987.347.3422,500
Aug 05, 20227.147.486.967.157.1516,800
Aug 04, 20226.957.296.717.117.1134,500
Aug 03, 20226.806.976.716.876.8720,100
Aug 02, 20226.876.946.656.806.8019,200
Aug 01, 20227.007.006.856.876.8711,300
Jul 29, 20226.967.076.937.007.0015,800
Jul 28, 20226.917.116.917.067.0614,400
Jul 27, 20227.007.306.757.097.09130,900
Jul 26, 20228.208.207.897.897.898,200
Jul 25, 20228.148.487.818.198.1921,300
Jul 22, 20228.498.497.808.088.0827,800
Jul 21, 20228.448.488.188.478.4720,300
Jul 20, 20228.168.508.168.438.4320,400
Jul 19, 20228.308.308.008.148.1417,500
Jul 18, 20228.208.267.968.008.0010,000
Jul 15, 20227.998.257.998.018.0133,700
Jul 14, 20228.058.077.598.008.007,900
Jul 13, 20228.118.188.018.058.058,500
Jul 12, 20227.968.227.968.228.2214,300
Jul 11, 20227.988.087.748.088.0815,400
Jul 08, 20227.468.007.358.008.0055,700
Jul 07, 20227.287.597.107.437.4317,200
Jul 06, 20227.307.467.017.357.358,700
Jul 05, 20227.397.677.057.167.1627,900
Jul 01, 20227.007.246.886.976.973,700
Jun 30, 20227.037.266.707.067.0611,300
Jun 29, 20227.387.387.067.067.0616,900
Jun 28, 20227.487.487.007.007.005,200
Jun 27, 20227.297.857.297.357.3551,400
Jun 24, 20227.227.397.047.377.3729,200
Jun 23, 20227.267.266.917.077.0722,600
Jun 22, 20227.017.356.956.956.9524,900
Jun 21, 20226.677.206.647.077.0725,200
Jun 17, 20226.496.956.486.486.4826,300
Jun 16, 20226.476.656.426.556.5514,500
Jun 15, 20226.216.706.136.596.5921,900
Jun 14, 20226.186.606.106.386.3810,900
Jun 13, 20226.396.576.006.156.1529,200
Jun 10, 20226.687.066.546.666.6613,200
Jun 09, 20227.437.446.826.866.8627,600
Jun 08, 20227.537.767.407.587.5833,400
Jun 07, 20227.627.667.087.597.5955,700
Jun 06, 20227.307.737.157.627.6254,600
Jun 03, 20227.217.457.037.237.2338,600
Jun 02, 20226.897.346.897.227.2231,600
Jun 01, 20226.987.196.787.027.0232,300
May 31, 20226.607.006.537.007.0021,600
May 27, 20226.696.766.346.636.6328,000
May 26, 20226.637.006.506.566.5656,300
May 25, 20226.086.805.976.746.7446,200
May 24, 20226.026.255.845.985.9848,400
May 23, 20225.696.265.556.156.1556,200
May 20, 20225.796.005.515.545.5425,000
May 19, 20225.605.925.535.775.7718,500
May 18, 20225.816.095.555.585.5827,000
May 17, 20225.845.955.685.845.8446,900
May 16, 20225.945.955.605.655.6549,500
May 13, 20225.535.895.535.695.6941,100
May 12, 20225.455.775.425.545.5444,000
May 11, 20226.116.165.505.505.50107,200
May 10, 20226.346.376.056.176.1764,400
May 09, 20226.626.726.046.176.1772,000
May 06, 20226.947.276.506.716.7174,600
May 05, 20227.217.366.516.906.9045,000
May 04, 20226.707.366.557.307.3074,900
May 03, 20226.786.966.666.666.6632,500
May 02, 20226.587.056.416.736.7359,700
Apr 29, 20226.446.926.346.666.6655,700
Apr 28, 20226.526.526.166.456.4520,200
Apr 27, 20226.206.426.096.416.4148,100
Apr 26, 20226.196.316.056.206.2023,000
Apr 25, 20226.316.536.116.446.4444,900
Apr 22, 20226.436.486.256.276.2721,500
Apr 21, 20226.656.656.366.456.4526,900
Apr 20, 20226.356.846.246.506.5074,800
Apr 19, 20226.176.416.176.336.3328,900
Apr 18, 20226.196.456.076.256.2543,800
Apr 14, 20226.456.496.056.096.0963,700
Apr 13, 20226.166.546.166.416.4150,200
Apr 12, 20226.476.616.036.156.15114,700
Apr 11, 20226.576.696.396.446.44127,600
Apr 08, 20226.767.006.606.656.6582,800
Apr 07, 20226.777.006.626.766.7636,200
Apr 06, 20226.607.066.566.816.8165,000
Apr 05, 20227.027.236.606.666.6668,400
Apr 04, 20226.667.326.667.107.1099,700
Apr 01, 20226.886.916.566.576.57102,700
Mar 31, 20226.987.156.756.836.8359,700
Mar 30, 20227.127.406.907.007.00108,800
Mar 29, 20227.157.337.007.147.14106,300
Mar 28, 20227.507.647.007.207.20193,500
Mar 25, 20228.238.237.357.417.41321,300
Mar 24, 20228.618.838.198.228.22159,300
Mar 23, 20229.399.838.168.468.46427,600
Mar 22, 20229.349.588.979.089.08166,100
Mar 21, 20229.449.629.099.189.18108,200
Mar 18, 20229.059.748.358.998.99262,800
Mar 17, 202210.0010.289.029.359.35217,600
Mar 16, 20229.3610.159.249.939.93313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement