Canada markets closed

SigmaTron International, Inc. (SGMA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
5.55+0.19 (+3.54%)
At close: 03:52PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20225.385.585.295.555.5527,000
Dec 01, 20225.505.535.365.365.3621,700
Nov 30, 20225.405.565.385.495.4913,700
Nov 29, 20225.505.605.385.385.388,800
Nov 28, 20225.045.465.045.435.4325,600
Nov 25, 20224.835.194.835.195.196,600
Nov 23, 20224.894.984.834.924.924,600
Nov 22, 20224.754.944.754.824.8213,300
Nov 21, 20224.935.414.694.764.7637,400
Nov 18, 20225.155.154.964.964.9612,200
Nov 17, 20225.325.325.015.175.1732,800
Nov 16, 20225.535.555.325.325.3217,300
Nov 15, 20225.255.625.255.485.4815,400
Nov 14, 20225.615.875.265.265.2622,500
Nov 11, 20225.655.745.565.745.7416,000
Nov 10, 20225.405.605.355.575.5713,800
Nov 09, 20225.025.325.025.115.1111,300
Nov 08, 20224.985.064.945.065.069,000
Nov 07, 20224.855.034.835.035.0315,300
Nov 04, 20224.814.854.814.814.814,900
Nov 03, 20224.744.854.744.764.7628,900
Nov 02, 20224.814.854.734.734.739,800
Nov 01, 20224.854.994.844.874.8710,400
Oct 31, 20225.025.034.734.734.7330,800
Oct 28, 20225.055.054.874.964.9618,100
Oct 27, 20224.915.054.844.984.9820,600
Oct 26, 20224.844.954.774.774.778,600
Oct 25, 20224.604.884.604.764.769,200
Oct 24, 20224.644.674.574.584.5816,000
Oct 21, 20224.624.654.504.614.6113,200
Oct 20, 20224.644.664.614.644.644,800
Oct 19, 20224.594.664.594.594.598,600
Oct 18, 20224.755.034.544.564.5626,300
Oct 17, 20224.784.934.714.754.7519,900
Oct 14, 20224.784.784.664.764.762,100
Oct 13, 20224.534.844.534.794.7916,100
Oct 12, 20224.604.634.534.564.567,800
Oct 11, 20224.574.654.534.534.5311,600
Oct 10, 20224.674.674.524.604.607,300
Oct 07, 20224.774.814.634.634.6334,200
Oct 06, 20224.794.894.664.754.7518,900
Oct 05, 20224.904.924.774.794.795,900
Oct 04, 20224.975.094.924.954.959,400
Oct 03, 20224.775.084.774.964.9622,300
Sept 30, 20224.844.904.694.754.758,100
Sept 29, 20224.674.964.624.914.9111,700
Sept 28, 20224.604.884.604.764.768,800
Sept 27, 20224.925.004.734.744.7415,500
Sept 26, 20225.005.144.754.804.8026,400
Sept 23, 20225.335.374.904.954.9571,000
Sept 22, 20225.795.855.505.505.5025,100
Sept 21, 20225.885.955.765.935.9320,100
Sept 20, 20226.206.205.865.885.8811,900
Sept 19, 20226.256.846.006.206.2046,600
Sept 16, 20226.766.966.336.336.3346,500
Sept 15, 20226.956.996.746.796.795,400
Sept 14, 20226.917.006.686.886.8814,500
Sept 13, 20226.817.006.806.956.959,400
Sept 12, 20226.816.946.756.806.8018,500
Sept 09, 20226.776.936.716.846.8418,900
Sept 08, 20226.856.856.686.756.757,100
Sept 07, 20226.936.936.706.736.737,100
Sept 06, 20227.037.216.676.676.6733,500
Sept 02, 20227.517.517.117.287.287,800
Sept 01, 20227.507.737.237.557.5519,200
Aug 31, 20227.547.887.547.697.698,100
Aug 30, 20227.727.757.377.557.554,300
Aug 29, 20227.507.837.507.687.6811,100
Aug 26, 20227.807.807.217.527.524,400
Aug 25, 20227.317.407.247.357.3523,500
Aug 24, 20227.887.887.227.367.3626,200
Aug 23, 20227.887.887.537.747.7411,400
Aug 22, 20227.797.897.547.857.8510,900
Aug 19, 20227.877.897.567.787.7812,500
Aug 18, 20227.658.207.648.008.0046,300
Aug 17, 20227.627.757.577.617.6114,400
Aug 16, 20227.647.817.577.627.6222,600
Aug 15, 20227.307.557.227.457.4518,300
Aug 12, 20227.197.306.977.227.2211,200
Aug 11, 20227.107.337.097.157.1511,000
Aug 10, 20227.507.506.907.007.0026,700
Aug 09, 20227.457.457.167.167.164,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...