SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 5.38 | 5.58 | 5.29 | 5.55 | 5.55 | 27,000 |
| Dec 01, 2022 | 5.50 | 5.53 | 5.36 | 5.36 | 5.36 | 21,700 |
| Nov 30, 2022 | 5.40 | 5.56 | 5.38 | 5.49 | 5.49 | 13,700 |
| Nov 29, 2022 | 5.50 | 5.60 | 5.38 | 5.38 | 5.38 | 8,800 |
| Nov 28, 2022 | 5.04 | 5.46 | 5.04 | 5.43 | 5.43 | 25,600 |
| Nov 25, 2022 | 4.83 | 5.19 | 4.83 | 5.19 | 5.19 | 6,600 |
| Nov 23, 2022 | 4.89 | 4.98 | 4.83 | 4.92 | 4.92 | 4,600 |
| Nov 22, 2022 | 4.75 | 4.94 | 4.75 | 4.82 | 4.82 | 13,300 |
| Nov 21, 2022 | 4.93 | 5.41 | 4.69 | 4.76 | 4.76 | 37,400 |
| Nov 18, 2022 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | 12,200 |
| Nov 17, 2022 | 5.32 | 5.32 | 5.01 | 5.17 | 5.17 | 32,800 |
| Nov 16, 2022 | 5.53 | 5.55 | 5.32 | 5.32 | 5.32 | 17,300 |
| Nov 15, 2022 | 5.25 | 5.62 | 5.25 | 5.48 | 5.48 | 15,400 |
| Nov 14, 2022 | 5.61 | 5.87 | 5.26 | 5.26 | 5.26 | 22,500 |
| Nov 11, 2022 | 5.65 | 5.74 | 5.56 | 5.74 | 5.74 | 16,000 |
| Nov 10, 2022 | 5.40 | 5.60 | 5.35 | 5.57 | 5.57 | 13,800 |
| Nov 09, 2022 | 5.02 | 5.32 | 5.02 | 5.11 | 5.11 | 11,300 |
| Nov 08, 2022 | 4.98 | 5.06 | 4.94 | 5.06 | 5.06 | 9,000 |
| Nov 07, 2022 | 4.85 | 5.03 | 4.83 | 5.03 | 5.03 | 15,300 |
| Nov 04, 2022 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 4,900 |
| Nov 03, 2022 | 4.74 | 4.85 | 4.74 | 4.76 | 4.76 | 28,900 |
| Nov 02, 2022 | 4.81 | 4.85 | 4.73 | 4.73 | 4.73 | 9,800 |
| Nov 01, 2022 | 4.85 | 4.99 | 4.84 | 4.87 | 4.87 | 10,400 |
| Oct 31, 2022 | 5.02 | 5.03 | 4.73 | 4.73 | 4.73 | 30,800 |
| Oct 28, 2022 | 5.05 | 5.05 | 4.87 | 4.96 | 4.96 | 18,100 |
| Oct 27, 2022 | 4.91 | 5.05 | 4.84 | 4.98 | 4.98 | 20,600 |
| Oct 26, 2022 | 4.84 | 4.95 | 4.77 | 4.77 | 4.77 | 8,600 |
| Oct 25, 2022 | 4.60 | 4.88 | 4.60 | 4.76 | 4.76 | 9,200 |
| Oct 24, 2022 | 4.64 | 4.67 | 4.57 | 4.58 | 4.58 | 16,000 |
| Oct 21, 2022 | 4.62 | 4.65 | 4.50 | 4.61 | 4.61 | 13,200 |
| Oct 20, 2022 | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | 4,800 |
| Oct 19, 2022 | 4.59 | 4.66 | 4.59 | 4.59 | 4.59 | 8,600 |
| Oct 18, 2022 | 4.75 | 5.03 | 4.54 | 4.56 | 4.56 | 26,300 |
| Oct 17, 2022 | 4.78 | 4.93 | 4.71 | 4.75 | 4.75 | 19,900 |
| Oct 14, 2022 | 4.78 | 4.78 | 4.66 | 4.76 | 4.76 | 2,100 |
| Oct 13, 2022 | 4.53 | 4.84 | 4.53 | 4.79 | 4.79 | 16,100 |
| Oct 12, 2022 | 4.60 | 4.63 | 4.53 | 4.56 | 4.56 | 7,800 |
| Oct 11, 2022 | 4.57 | 4.65 | 4.53 | 4.53 | 4.53 | 11,600 |
| Oct 10, 2022 | 4.67 | 4.67 | 4.52 | 4.60 | 4.60 | 7,300 |
| Oct 07, 2022 | 4.77 | 4.81 | 4.63 | 4.63 | 4.63 | 34,200 |
| Oct 06, 2022 | 4.79 | 4.89 | 4.66 | 4.75 | 4.75 | 18,900 |
| Oct 05, 2022 | 4.90 | 4.92 | 4.77 | 4.79 | 4.79 | 5,900 |
| Oct 04, 2022 | 4.97 | 5.09 | 4.92 | 4.95 | 4.95 | 9,400 |
| Oct 03, 2022 | 4.77 | 5.08 | 4.77 | 4.96 | 4.96 | 22,300 |
| Sept 30, 2022 | 4.84 | 4.90 | 4.69 | 4.75 | 4.75 | 8,100 |
| Sept 29, 2022 | 4.67 | 4.96 | 4.62 | 4.91 | 4.91 | 11,700 |
| Sept 28, 2022 | 4.60 | 4.88 | 4.60 | 4.76 | 4.76 | 8,800 |
| Sept 27, 2022 | 4.92 | 5.00 | 4.73 | 4.74 | 4.74 | 15,500 |
| Sept 26, 2022 | 5.00 | 5.14 | 4.75 | 4.80 | 4.80 | 26,400 |
| Sept 23, 2022 | 5.33 | 5.37 | 4.90 | 4.95 | 4.95 | 71,000 |
| Sept 22, 2022 | 5.79 | 5.85 | 5.50 | 5.50 | 5.50 | 25,100 |
| Sept 21, 2022 | 5.88 | 5.95 | 5.76 | 5.93 | 5.93 | 20,100 |
| Sept 20, 2022 | 6.20 | 6.20 | 5.86 | 5.88 | 5.88 | 11,900 |
| Sept 19, 2022 | 6.25 | 6.84 | 6.00 | 6.20 | 6.20 | 46,600 |
| Sept 16, 2022 | 6.76 | 6.96 | 6.33 | 6.33 | 6.33 | 46,500 |
| Sept 15, 2022 | 6.95 | 6.99 | 6.74 | 6.79 | 6.79 | 5,400 |
| Sept 14, 2022 | 6.91 | 7.00 | 6.68 | 6.88 | 6.88 | 14,500 |
| Sept 13, 2022 | 6.81 | 7.00 | 6.80 | 6.95 | 6.95 | 9,400 |
| Sept 12, 2022 | 6.81 | 6.94 | 6.75 | 6.80 | 6.80 | 18,500 |
| Sept 09, 2022 | 6.77 | 6.93 | 6.71 | 6.84 | 6.84 | 18,900 |
| Sept 08, 2022 | 6.85 | 6.85 | 6.68 | 6.75 | 6.75 | 7,100 |
| Sept 07, 2022 | 6.93 | 6.93 | 6.70 | 6.73 | 6.73 | 7,100 |
| Sept 06, 2022 | 7.03 | 7.21 | 6.67 | 6.67 | 6.67 | 33,500 |
| Sept 02, 2022 | 7.51 | 7.51 | 7.11 | 7.28 | 7.28 | 7,800 |
| Sept 01, 2022 | 7.50 | 7.73 | 7.23 | 7.55 | 7.55 | 19,200 |
| Aug 31, 2022 | 7.54 | 7.88 | 7.54 | 7.69 | 7.69 | 8,100 |
| Aug 30, 2022 | 7.72 | 7.75 | 7.37 | 7.55 | 7.55 | 4,300 |
| Aug 29, 2022 | 7.50 | 7.83 | 7.50 | 7.68 | 7.68 | 11,100 |
| Aug 26, 2022 | 7.80 | 7.80 | 7.21 | 7.52 | 7.52 | 4,400 |
| Aug 25, 2022 | 7.31 | 7.40 | 7.24 | 7.35 | 7.35 | 23,500 |
| Aug 24, 2022 | 7.88 | 7.88 | 7.22 | 7.36 | 7.36 | 26,200 |
| Aug 23, 2022 | 7.88 | 7.88 | 7.53 | 7.74 | 7.74 | 11,400 |
| Aug 22, 2022 | 7.79 | 7.89 | 7.54 | 7.85 | 7.85 | 10,900 |
| Aug 19, 2022 | 7.87 | 7.89 | 7.56 | 7.78 | 7.78 | 12,500 |
| Aug 18, 2022 | 7.65 | 8.20 | 7.64 | 8.00 | 8.00 | 46,300 |
| Aug 17, 2022 | 7.62 | 7.75 | 7.57 | 7.61 | 7.61 | 14,400 |
| Aug 16, 2022 | 7.64 | 7.81 | 7.57 | 7.62 | 7.62 | 22,600 |
| Aug 15, 2022 | 7.30 | 7.55 | 7.22 | 7.45 | 7.45 | 18,300 |
| Aug 12, 2022 | 7.19 | 7.30 | 6.97 | 7.22 | 7.22 | 11,200 |
| Aug 11, 2022 | 7.10 | 7.33 | 7.09 | 7.15 | 7.15 | 11,000 |
| Aug 10, 2022 | 7.50 | 7.50 | 6.90 | 7.00 | 7.00 | 26,700 |
| Aug 09, 2022 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | 4,800 |
| Aug 08, 2022 | 7.18 | 7.39 | 6.98 | 7.34 | 7.34 | 22,500 |
| Aug 05, 2022 | 7.14 | 7.48 | 6.96 | 7.15 | 7.15 | 16,800 |
| Aug 04, 2022 | 6.95 | 7.29 | 6.71 | 7.11 | 7.11 | 34,500 |
| Aug 03, 2022 | 6.80 | 6.97 | 6.71 | 6.87 | 6.87 | 20,100 |
| Aug 02, 2022 | 6.87 | 6.94 | 6.65 | 6.80 | 6.80 | 19,200 |
| Aug 01, 2022 | 7.00 | 7.00 | 6.85 | 6.87 | 6.87 | 11,300 |
| Jul 29, 2022 | 6.96 | 7.07 | 6.93 | 7.00 | 7.00 | 15,800 |
| Jul 28, 2022 | 6.91 | 7.11 | 6.91 | 7.06 | 7.06 | 14,400 |
| Jul 27, 2022 | 7.00 | 7.30 | 6.75 | 7.09 | 7.09 | 130,900 |
| Jul 26, 2022 | 8.20 | 8.20 | 7.89 | 7.89 | 7.89 | 8,200 |
| Jul 25, 2022 | 8.14 | 8.48 | 7.81 | 8.19 | 8.19 | 21,300 |
| Jul 22, 2022 | 8.49 | 8.49 | 7.80 | 8.08 | 8.08 | 27,800 |
| Jul 21, 2022 | 8.44 | 8.48 | 8.18 | 8.47 | 8.47 | 20,300 |
| Jul 20, 2022 | 8.16 | 8.50 | 8.16 | 8.43 | 8.43 | 20,400 |
| Jul 19, 2022 | 8.30 | 8.30 | 8.00 | 8.14 | 8.14 | 17,500 |
| Jul 18, 2022 | 8.20 | 8.26 | 7.96 | 8.00 | 8.00 | 10,000 |
| Jul 15, 2022 | 7.99 | 8.25 | 7.99 | 8.01 | 8.01 | 33,700 |
| Jul 14, 2022 | 8.05 | 8.07 | 7.59 | 8.00 | 8.00 | 7,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
