SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 3.2000 | 3.2900 | 3.0700 | 3.1300 | 3.1300 | 38,200 |
| Mar 17, 2023 | 3.3300 | 3.5000 | 3.1900 | 3.2400 | 3.2400 | 60,100 |
| Mar 16, 2023 | 3.3000 | 3.4400 | 3.2600 | 3.2900 | 3.2900 | 23,200 |
| Mar 15, 2023 | 3.3300 | 3.4000 | 3.2900 | 3.3000 | 3.3000 | 10,000 |
| Mar 14, 2023 | 3.3400 | 3.4100 | 3.3100 | 3.3300 | 3.3300 | 35,200 |
| Mar 13, 2023 | 3.5100 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 46,900 |
| Mar 10, 2023 | 3.6100 | 3.6700 | 3.4600 | 3.5100 | 3.5100 | 29,500 |
| Mar 09, 2023 | 3.7400 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 41,000 |
| Mar 08, 2023 | 3.8500 | 3.8500 | 3.6700 | 3.7200 | 3.7200 | 34,700 |
| Mar 07, 2023 | 3.8300 | 3.8500 | 3.7200 | 3.8000 | 3.8000 | 22,500 |
| Mar 06, 2023 | 4.0000 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 66,100 |
| Mar 03, 2023 | 4.0000 | 4.0500 | 3.8800 | 4.0500 | 4.0500 | 17,500 |
| Mar 02, 2023 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 15,400 |
| Mar 01, 2023 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.8700 | 1,700 |
| Feb 28, 2023 | 3.9300 | 4.0400 | 3.9000 | 4.0100 | 4.0100 | 15,800 |
| Feb 27, 2023 | 3.9200 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 4,200 |
| Feb 24, 2023 | 3.8200 | 3.9900 | 3.8200 | 3.9400 | 3.9400 | 19,500 |
| Feb 23, 2023 | 4.0000 | 4.0000 | 3.8400 | 3.9200 | 3.9200 | 9,400 |
| Feb 22, 2023 | 4.0300 | 4.0400 | 3.8700 | 3.9000 | 3.9000 | 6,700 |
| Feb 21, 2023 | 4.0800 | 4.0800 | 3.8200 | 3.9900 | 3.9900 | 42,000 |
| Feb 17, 2023 | 4.0700 | 4.1200 | 3.9400 | 3.9500 | 3.9500 | 3,900 |
| Feb 16, 2023 | 3.8600 | 4.1400 | 3.8600 | 4.0100 | 4.0100 | 13,900 |
| Feb 15, 2023 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 7,300 |
| Feb 14, 2023 | 3.8800 | 4.1300 | 3.8300 | 3.8300 | 3.8300 | 7,600 |
| Feb 13, 2023 | 3.9000 | 4.0000 | 3.8100 | 3.8400 | 3.8400 | 38,800 |
| Feb 10, 2023 | 3.9500 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 5,300 |
| Feb 09, 2023 | 4.1400 | 4.1900 | 3.9500 | 3.9500 | 3.9500 | 22,900 |
| Feb 08, 2023 | 4.2500 | 4.2700 | 4.0700 | 4.0700 | 4.0700 | 11,100 |
| Feb 07, 2023 | 4.2300 | 4.3100 | 4.1700 | 4.1800 | 4.1800 | 12,600 |
| Feb 06, 2023 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 14,000 |
| Feb 03, 2023 | 4.0500 | 4.3800 | 4.0500 | 4.2000 | 4.2000 | 24,400 |
| Feb 02, 2023 | 3.9300 | 4.2000 | 3.9300 | 4.1600 | 4.1600 | 27,300 |
| Feb 01, 2023 | 3.7700 | 3.9900 | 3.7700 | 3.9200 | 3.9200 | 19,200 |
| Jan 31, 2023 | 3.7400 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 41,700 |
| Jan 30, 2023 | 3.6500 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 7,600 |
| Jan 27, 2023 | 3.6400 | 3.7700 | 3.6000 | 3.6600 | 3.6600 | 27,500 |
| Jan 26, 2023 | 3.7900 | 3.9100 | 3.6900 | 3.6900 | 3.6900 | 36,700 |
| Jan 25, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 36,900 |
| Jan 24, 2023 | 4.1200 | 4.1900 | 4.0200 | 4.0200 | 4.0200 | 23,500 |
| Jan 23, 2023 | 4.1100 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 25,100 |
| Jan 20, 2023 | 4.0600 | 4.1900 | 4.0500 | 4.0800 | 4.0800 | 10,300 |
| Jan 19, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 9,700 |
| Jan 18, 2023 | 4.2200 | 4.3600 | 4.1000 | 4.2800 | 4.2800 | 11,100 |
| Jan 17, 2023 | 4.3200 | 4.4000 | 4.0800 | 4.2200 | 4.2200 | 28,500 |
| Jan 13, 2023 | 4.1000 | 4.3800 | 4.1000 | 4.3200 | 4.3200 | 11,100 |
| Jan 12, 2023 | 4.1900 | 4.2500 | 4.0500 | 4.1200 | 4.1200 | 12,100 |
| Jan 11, 2023 | 4.0300 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 30,100 |
| Jan 10, 2023 | 3.9900 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 19,400 |
| Jan 09, 2023 | 3.9000 | 4.0200 | 3.8900 | 3.9600 | 3.9600 | 45,900 |
| Jan 06, 2023 | 3.8200 | 3.9500 | 3.8200 | 3.8900 | 3.8900 | 25,000 |
| Jan 05, 2023 | 3.7600 | 3.9000 | 3.7600 | 3.8200 | 3.8200 | 36,200 |
| Jan 04, 2023 | 3.8800 | 3.8800 | 3.6300 | 3.7500 | 3.7500 | 17,700 |
| Jan 03, 2023 | 3.8300 | 3.9000 | 3.6300 | 3.7300 | 3.7300 | 26,300 |
| Dec 30, 2022 | 3.7000 | 3.9400 | 3.7000 | 3.8400 | 3.8400 | 49,300 |
| Dec 29, 2022 | 3.8000 | 3.9700 | 3.6500 | 3.7600 | 3.7600 | 69,000 |
| Dec 28, 2022 | 3.7600 | 4.2000 | 3.7500 | 3.8000 | 3.8000 | 53,300 |
| Dec 27, 2022 | 4.0100 | 4.0200 | 3.7000 | 3.8000 | 3.8000 | 79,600 |
| Dec 23, 2022 | 4.0800 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 16,400 |
| Dec 22, 2022 | 4.1400 | 4.2200 | 4.0400 | 4.1400 | 4.1400 | 18,600 |
| Dec 21, 2022 | 4.0000 | 4.2000 | 3.9700 | 4.1000 | 4.1000 | 21,000 |
| Dec 20, 2022 | 4.1600 | 4.2300 | 3.9200 | 4.0900 | 4.0900 | 96,500 |
| Dec 19, 2022 | 4.3200 | 4.4800 | 4.2300 | 4.2300 | 4.2300 | 23,600 |
| Dec 16, 2022 | 4.3400 | 4.4800 | 4.3100 | 4.4800 | 4.4800 | 35,500 |
| Dec 15, 2022 | 4.4400 | 4.5500 | 4.3000 | 4.4200 | 4.4200 | 28,500 |
| Dec 14, 2022 | 4.7700 | 4.7900 | 4.2400 | 4.5000 | 4.5000 | 42,700 |
| Dec 13, 2022 | 4.8800 | 5.0000 | 4.7000 | 4.7800 | 4.7800 | 22,800 |
| Dec 12, 2022 | 4.8100 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 32,100 |
| Dec 09, 2022 | 5.0700 | 5.0700 | 4.6900 | 4.9200 | 4.9200 | 65,000 |
| Dec 08, 2022 | 5.4100 | 5.5600 | 5.1700 | 5.1900 | 5.1900 | 19,300 |
| Dec 07, 2022 | 5.3400 | 5.4600 | 5.3000 | 5.3900 | 5.3900 | 2,500 |
| Dec 06, 2022 | 5.2800 | 5.5000 | 5.1500 | 5.2600 | 5.2600 | 12,500 |
| Dec 05, 2022 | 5.4100 | 5.5200 | 5.2100 | 5.2500 | 5.2500 | 22,100 |
| Dec 02, 2022 | 5.3800 | 5.5800 | 5.2900 | 5.5500 | 5.5500 | 27,000 |
| Dec 01, 2022 | 5.5000 | 5.5300 | 5.3600 | 5.3600 | 5.3600 | 21,700 |
| Nov 30, 2022 | 5.4000 | 5.5600 | 5.3800 | 5.4900 | 5.4900 | 13,700 |
| Nov 29, 2022 | 5.5000 | 5.6000 | 5.3800 | 5.3800 | 5.3800 | 8,800 |
| Nov 28, 2022 | 5.0400 | 5.4600 | 5.0400 | 5.4300 | 5.4300 | 25,600 |
| Nov 25, 2022 | 4.8300 | 5.1900 | 4.8300 | 5.1900 | 5.1900 | 6,600 |
| Nov 23, 2022 | 4.8900 | 4.9800 | 4.8300 | 4.9200 | 4.9200 | 4,600 |
| Nov 22, 2022 | 4.7500 | 4.9400 | 4.7500 | 4.8200 | 4.8200 | 13,300 |
| Nov 21, 2022 | 4.9300 | 5.4100 | 4.6900 | 4.7600 | 4.7600 | 37,400 |
| Nov 18, 2022 | 5.1500 | 5.1500 | 4.9600 | 4.9600 | 4.9600 | 12,200 |
| Nov 17, 2022 | 5.3200 | 5.3200 | 5.0100 | 5.1700 | 5.1700 | 32,800 |
| Nov 16, 2022 | 5.5300 | 5.5500 | 5.3200 | 5.3200 | 5.3200 | 17,300 |
| Nov 15, 2022 | 5.2500 | 5.6200 | 5.2500 | 5.4800 | 5.4800 | 15,400 |
| Nov 14, 2022 | 5.6100 | 5.8700 | 5.2600 | 5.2600 | 5.2600 | 22,500 |
| Nov 11, 2022 | 5.6500 | 5.7400 | 5.5600 | 5.7400 | 5.7400 | 16,000 |
| Nov 10, 2022 | 5.4000 | 5.6000 | 5.3500 | 5.5700 | 5.5700 | 13,800 |
| Nov 09, 2022 | 5.0200 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 11,300 |
| Nov 08, 2022 | 4.9800 | 5.0600 | 4.9400 | 5.0600 | 5.0600 | 9,000 |
| Nov 07, 2022 | 4.8500 | 5.0300 | 4.8300 | 5.0300 | 5.0300 | 15,300 |
| Nov 04, 2022 | 4.8100 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 4,900 |
| Nov 03, 2022 | 4.7400 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 28,900 |
| Nov 02, 2022 | 4.8100 | 4.8500 | 4.7300 | 4.7300 | 4.7300 | 9,800 |
| Nov 01, 2022 | 4.8500 | 4.9900 | 4.8400 | 4.8700 | 4.8700 | 10,400 |
| Oct 31, 2022 | 5.0200 | 5.0300 | 4.7300 | 4.7300 | 4.7300 | 30,800 |
| Oct 28, 2022 | 5.0500 | 5.0500 | 4.8700 | 4.9600 | 4.9600 | 18,100 |
| Oct 27, 2022 | 4.9100 | 5.0500 | 4.8400 | 4.9800 | 4.9800 | 20,600 |
| Oct 26, 2022 | 4.8400 | 4.9500 | 4.7700 | 4.7700 | 4.7700 | 8,600 |
| Oct 25, 2022 | 4.6000 | 4.8800 | 4.6000 | 4.7600 | 4.7600 | 9,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
