SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.4300 | 4.5100 | 4.2100 | 4.2400 | 4.2400 | 25,100 |
| Apr 29, 2024 | 4.0700 | 4.4400 | 4.0700 | 4.4400 | 4.4400 | 48,300 |
| Apr 26, 2024 | 4.1500 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 16,800 |
| Apr 25, 2024 | 4.0700 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 15,400 |
| Apr 24, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 13,100 |
| Apr 23, 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0300 | 4.0300 | 8,700 |
| Apr 22, 2024 | 4.0000 | 4.0700 | 3.8700 | 3.8700 | 3.8700 | 14,700 |
| Apr 19, 2024 | 3.9600 | 4.0700 | 3.9300 | 3.9500 | 3.9500 | 30,000 |
| Apr 18, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 3,300 |
| Apr 17, 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 10,100 |
| Apr 16, 2024 | 4.0000 | 4.0300 | 3.6200 | 3.9700 | 3.9700 | 15,500 |
| Apr 15, 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 8,400 |
| Apr 12, 2024 | 4.0100 | 4.3100 | 3.9700 | 4.0600 | 4.0600 | 92,100 |
| Apr 11, 2024 | 3.8500 | 4.0400 | 3.7500 | 4.0400 | 4.0400 | 25,900 |
| Apr 10, 2024 | 3.6700 | 3.8700 | 3.6700 | 3.8300 | 3.8300 | 39,300 |
| Apr 09, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 11,400 |
| Apr 08, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 21,400 |
| Apr 05, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 5,000 |
| Apr 04, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 13,200 |
| Apr 03, 2024 | 3.5400 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 5,100 |
| Apr 02, 2024 | 3.6400 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 22,200 |
| Apr 01, 2024 | 3.6300 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 15,300 |
| Mar 28, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 12,200 |
| Mar 27, 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 19,700 |
| Mar 26, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 18,500 |
| Mar 25, 2024 | 3.6200 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 16,100 |
| Mar 22, 2024 | 3.5300 | 3.6200 | 3.3300 | 3.6000 | 3.6000 | 32,400 |
| Mar 21, 2024 | 3.5600 | 3.6200 | 3.3500 | 3.5000 | 3.5000 | 47,300 |
| Mar 20, 2024 | 3.5400 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 65,500 |
| Mar 19, 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 23,100 |
| Mar 18, 2024 | 3.5100 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 19,700 |
| Mar 15, 2024 | 3.3100 | 3.6000 | 3.2900 | 3.5700 | 3.5700 | 67,300 |
| Mar 14, 2024 | 3.3000 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 35,400 |
| Mar 13, 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 20,800 |
| Mar 12, 2024 | 3.3100 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 42,100 |
| Mar 11, 2024 | 3.3500 | 3.5500 | 3.3200 | 3.3600 | 3.3600 | 26,600 |
| Mar 08, 2024 | 3.4500 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 63,300 |
| Mar 07, 2024 | 3.3700 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 5,700 |
| Mar 06, 2024 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 9,300 |
| Mar 05, 2024 | 3.3600 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 19,800 |
| Mar 04, 2024 | 3.5100 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 24,600 |
| Mar 01, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 3,500 |
| Feb 29, 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 6,000 |
| Feb 28, 2024 | 3.5300 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 8,200 |
| Feb 27, 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 9,700 |
| Feb 26, 2024 | 3.4900 | 3.6300 | 3.4900 | 3.5900 | 3.5900 | 18,300 |
| Feb 23, 2024 | 3.4300 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 8,700 |
| Feb 22, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 600 |
| Feb 21, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 4,300 |
| Feb 20, 2024 | 3.5000 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 17,400 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 7,900 |
| Feb 15, 2024 | 3.6000 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 5,000 |
| Feb 14, 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 23,400 |
| Feb 13, 2024 | 3.3200 | 3.4800 | 3.2600 | 3.4600 | 3.4600 | 15,500 |
| Feb 12, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 7,600 |
| Feb 09, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 15,900 |
| Feb 08, 2024 | 3.3000 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 9,300 |
| Feb 07, 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 7,800 |
| Feb 06, 2024 | 3.3100 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 16,300 |
| Feb 05, 2024 | 3.2700 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 20,900 |
| Feb 02, 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 9,900 |
| Feb 01, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 5,400 |
| Jan 31, 2024 | 3.2900 | 3.3200 | 3.1700 | 3.1800 | 3.1800 | 10,400 |
| Jan 30, 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 6,500 |
| Jan 29, 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 5,000 |
| Jan 26, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 5,300 |
| Jan 25, 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 5,500 |
| Jan 24, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2100 | 3.2100 | 10,900 |
| Jan 23, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.2200 | 7,500 |
| Jan 22, 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 40,900 |
| Jan 19, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 7,300 |
| Jan 18, 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 18,000 |
| Jan 17, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1300 | 3.1300 | 23,200 |
| Jan 16, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 12,300 |
| Jan 12, 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2200 | 3.2200 | 13,700 |
| Jan 11, 2024 | 3.3300 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 10,700 |
| Jan 10, 2024 | 3.2700 | 3.4500 | 3.2600 | 3.3300 | 3.3300 | 11,500 |
| Jan 09, 2024 | 3.2500 | 3.4400 | 3.2500 | 3.2700 | 3.2700 | 20,200 |
| Jan 08, 2024 | 3.1800 | 3.3200 | 3.1800 | 3.3000 | 3.3000 | 7,700 |
| Jan 05, 2024 | 2.9600 | 3.2200 | 2.9600 | 3.1700 | 3.1700 | 22,500 |
| Jan 04, 2024 | 3.0800 | 3.2200 | 3.0400 | 3.1900 | 3.1900 | 17,200 |
| Jan 03, 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 19,000 |
| Jan 02, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 15,500 |
| Dec 29, 2023 | 3.1100 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 35,800 |
| Dec 28, 2023 | 3.3200 | 3.3300 | 3.2000 | 3.2200 | 3.2200 | 13,500 |
| Dec 27, 2023 | 3.3000 | 3.3600 | 3.0000 | 3.3200 | 3.3200 | 41,000 |
| Dec 26, 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 16,600 |
| Dec 22, 2023 | 3.1800 | 3.3600 | 3.1400 | 3.2700 | 3.2700 | 34,400 |
| Dec 21, 2023 | 3.2300 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 12,000 |
| Dec 20, 2023 | 2.9900 | 3.1800 | 2.9700 | 3.1800 | 3.1800 | 22,000 |
| Dec 19, 2023 | 3.0000 | 3.1500 | 2.9700 | 3.0600 | 3.0600 | 22,500 |
| Dec 18, 2023 | 3.1500 | 3.1800 | 2.9500 | 3.0300 | 3.0300 | 33,400 |
| Dec 15, 2023 | 3.0400 | 3.2300 | 3.0000 | 3.1000 | 3.1000 | 17,700 |
| Dec 14, 2023 | 3.0400 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 10,100 |
| Dec 13, 2023 | 2.8000 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 35,400 |
| Dec 12, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 21,800 |
| Dec 11, 2023 | 3.0100 | 3.0400 | 2.6900 | 2.8400 | 2.8400 | 83,900 |
| Dec 08, 2023 | 3.4200 | 3.5500 | 2.8800 | 3.0500 | 3.0500 | 78,500 |
| Dec 07, 2023 | 3.6900 | 3.7300 | 3.6000 | 3.6700 | 3.6700 | 7,200 |
| Dec 06, 2023 | 3.7300 | 3.7800 | 3.6000 | 3.6400 | 3.6400 | 12,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.