Canada markets closed

SigmaTron International, Inc. (SGMA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
4.0550+0.0150 (+0.37%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.01004.31003.97004.06004.060092,100
Apr 11, 20243.85004.04003.75004.04004.040025,900
Apr 10, 20243.67003.87003.67003.83003.830039,300
Apr 09, 20243.60003.72003.60003.68003.680011,400
Apr 08, 20243.60003.75003.60003.68003.680021,400
Apr 05, 20243.56003.62003.56003.60003.60005,000
Apr 04, 20243.63003.63003.56003.60003.600013,200
Apr 03, 20243.54003.63003.54003.56003.56005,100
Apr 02, 20243.64003.70003.40003.55003.550022,200
Apr 01, 20243.63003.65003.54003.63003.630015,300
Mar 28, 20243.67003.71003.63003.63003.630012,200
Mar 27, 20243.66003.70003.62003.67003.670019,700
Mar 26, 20243.64003.66003.62003.66003.660018,500
Mar 25, 20243.62003.64003.51003.61003.610016,100
Mar 22, 20243.53003.62003.33003.60003.600032,400
Mar 21, 20243.56003.62003.35003.50003.500047,300
Mar 20, 20243.54003.59003.36003.56003.560065,500
Mar 19, 20243.56003.62003.52003.52003.520023,100
Mar 18, 20243.51003.63003.51003.58003.580019,700
Mar 15, 20243.31003.60003.29003.57003.570067,300
Mar 14, 20243.30003.38003.22003.23003.230035,400
Mar 13, 20243.30003.43003.30003.30003.300020,800
Mar 12, 20243.31003.45003.28003.35003.350042,100
Mar 11, 20243.35003.55003.32003.36003.360026,600
Mar 08, 20243.45003.56003.30003.35003.350063,300
Mar 07, 20243.37003.40003.35003.40003.40005,700
Mar 06, 20243.33003.40003.33003.40003.40009,300
Mar 05, 20243.36003.41003.29003.35003.350019,800
Mar 04, 20243.51003.52003.38003.38003.380024,600
Mar 01, 20243.58003.59003.53003.53003.53003,500
Feb 29, 20243.57003.60003.53003.59003.59006,000
Feb 28, 20243.53003.63003.50003.57003.57008,200
Feb 27, 20243.62003.62003.50003.56003.56009,700
Feb 26, 20243.49003.63003.49003.59003.590018,300
Feb 23, 20243.43003.58003.43003.47003.47008,700
Feb 22, 20243.40003.47003.40003.47003.4700600
Feb 21, 20243.40003.44003.37003.39003.39004,300
Feb 20, 20243.50003.59003.44003.45003.450017,400
Feb 16, 20243.60003.60003.51003.51003.51007,900
Feb 15, 20243.60003.65003.50003.56003.56005,000
Feb 14, 20243.50003.63003.50003.55003.550023,400
Feb 13, 20243.32003.48003.26003.46003.460015,500
Feb 12, 20243.32003.32003.27003.29003.29007,600
Feb 09, 20243.23003.30003.23003.30003.300015,900
Feb 08, 20243.30003.33003.25003.26003.26009,300
Feb 07, 20243.26003.30003.25003.26003.26007,800
Feb 06, 20243.31003.31003.21003.30003.300016,300
Feb 05, 20243.27003.30003.18003.19003.190020,900
Feb 02, 20243.15003.26003.14003.25003.25009,900
Feb 01, 20243.17003.17003.12003.13003.13005,400
Jan 31, 20243.29003.32003.17003.18003.180010,400
Jan 30, 20243.29003.34003.28003.34003.34006,500
Jan 29, 20243.26003.30003.26003.26003.26005,000
Jan 26, 20243.25003.30003.25003.26003.26005,300
Jan 25, 20243.21003.29003.21003.29003.29005,500
Jan 24, 20243.17003.28003.17003.21003.210010,900
Jan 23, 20243.26003.26003.19003.22003.22007,500
Jan 22, 20243.05003.25003.05003.20003.200040,900
Jan 19, 20243.07003.12003.02003.06003.06007,300
Jan 18, 20243.15003.27003.00003.01003.010018,000
Jan 17, 20243.20003.24003.13003.13003.130023,200
Jan 16, 20243.23003.24003.20003.20003.200012,300
Jan 12, 20243.29003.36003.17003.22003.220013,700
Jan 11, 20243.33003.40003.30003.30003.300010,700
Jan 10, 20243.27003.45003.26003.33003.330011,500
Jan 09, 20243.25003.44003.25003.27003.270020,200
Jan 08, 20243.18003.32003.18003.30003.30007,700
Jan 05, 20242.96003.22002.96003.17003.170022,500
Jan 04, 20243.08003.22003.04003.19003.190017,200
Jan 03, 20242.99003.04002.95003.04003.040019,000
Jan 02, 20243.00003.00002.89002.97002.970015,500
Dec 29, 20233.11003.21003.01003.01003.010035,800
Dec 28, 20233.32003.33003.20003.22003.220013,500
Dec 27, 20233.30003.36003.00003.32003.320041,000
Dec 26, 20233.21003.27003.21003.25003.250016,600
Dec 22, 20233.18003.36003.14003.27003.270034,400
Dec 21, 20233.23003.29003.13003.18003.180012,000
Dec 20, 20232.99003.18002.97003.18003.180022,000
Dec 19, 20233.00003.15002.97003.06003.060022,500
Dec 18, 20233.15003.18002.95003.03003.030033,400
Dec 15, 20233.04003.23003.00003.10003.100017,700
Dec 14, 20233.04003.07003.03003.07003.070010,100
Dec 13, 20232.80003.00002.76002.92002.920035,400
Dec 12, 20232.84002.84002.75002.81002.810021,800
Dec 11, 20233.01003.04002.69002.84002.840083,900
Dec 08, 20233.42003.55002.88003.05003.050078,500
Dec 07, 20233.69003.73003.60003.67003.67007,200
Dec 06, 20233.73003.78003.60003.64003.640012,400
Dec 05, 20233.61003.77003.56003.66003.660012,400
Dec 04, 20233.64003.80003.57003.73003.730034,900
Dec 01, 20233.51003.68003.51003.65003.650022,100
Nov 30, 20233.45003.62003.45003.55003.55009,900
Nov 29, 20233.49003.58003.40003.48003.480019,500
Nov 28, 20233.58003.58003.52003.53003.53006,500
Nov 27, 20233.47003.65003.47003.60003.600019,900
Nov 24, 20233.43003.47003.42003.47003.470010,800
Nov 22, 20233.51003.52003.42003.48003.48008,500
Nov 21, 20233.53003.57003.48003.51003.510016,300
Nov 20, 20233.38003.59003.25003.51003.510052,400
Nov 17, 20233.22003.25003.17003.24003.24006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...