Canada markets open in 4 hours 51 minutes

SigmaTron International, Inc. (SGMA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.1300-0.1100 (-3.40%)
At close: 04:00PM EDT
2.7700 -0.36 (-11.50%)
After hours: 07:50PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20233.20003.29003.07003.13003.130038,200
Mar 17, 20233.33003.50003.19003.24003.240060,100
Mar 16, 20233.30003.44003.26003.29003.290023,200
Mar 15, 20233.33003.40003.29003.30003.300010,000
Mar 14, 20233.34003.41003.31003.33003.330035,200
Mar 13, 20233.51003.51003.34003.35003.350046,900
Mar 10, 20233.61003.67003.46003.51003.510029,500
Mar 09, 20233.74003.74003.55003.60003.600041,000
Mar 08, 20233.85003.85003.67003.72003.720034,700
Mar 07, 20233.83003.85003.72003.80003.800022,500
Mar 06, 20234.00004.00003.75003.77003.770066,100
Mar 03, 20234.00004.05003.88004.05004.050017,500
Mar 02, 20233.82003.98003.82003.98003.980015,400
Mar 01, 20233.98003.98003.87003.87003.87001,700
Feb 28, 20233.93004.04003.90004.01004.010015,800
Feb 27, 20233.92003.94003.89003.92003.92004,200
Feb 24, 20233.82003.99003.82003.94003.940019,500
Feb 23, 20234.00004.00003.84003.92003.92009,400
Feb 22, 20234.03004.04003.87003.90003.90006,700
Feb 21, 20234.08004.08003.82003.99003.990042,000
Feb 17, 20234.07004.12003.94003.95003.95003,900
Feb 16, 20233.86004.14003.86004.01004.010013,900
Feb 15, 20233.86003.95003.86003.94003.94007,300
Feb 14, 20233.88004.13003.83003.83003.83007,600
Feb 13, 20233.90004.00003.81003.84003.840038,800
Feb 10, 20233.95004.10003.85003.85003.85005,300
Feb 09, 20234.14004.19003.95003.95003.950022,900
Feb 08, 20234.25004.27004.07004.07004.070011,100
Feb 07, 20234.23004.31004.17004.18004.180012,600
Feb 06, 20234.21004.29004.21004.25004.250014,000
Feb 03, 20234.05004.38004.05004.20004.200024,400
Feb 02, 20233.93004.20003.93004.16004.160027,300
Feb 01, 20233.77003.99003.77003.92003.920019,200
Jan 31, 20233.74003.86003.69003.76003.760041,700
Jan 30, 20233.65003.76003.65003.73003.73007,600
Jan 27, 20233.64003.77003.60003.66003.660027,500
Jan 26, 20233.79003.91003.69003.69003.690036,700
Jan 25, 20234.00004.00003.60003.80003.800036,900
Jan 24, 20234.12004.19004.02004.02004.020023,500
Jan 23, 20234.11004.20004.10004.15004.150025,100
Jan 20, 20234.06004.19004.05004.08004.080010,300
Jan 19, 20234.20004.20004.05004.05004.05009,700
Jan 18, 20234.22004.36004.10004.28004.280011,100
Jan 17, 20234.32004.40004.08004.22004.220028,500
Jan 13, 20234.10004.38004.10004.32004.320011,100
Jan 12, 20234.19004.25004.05004.12004.120012,100
Jan 11, 20234.03004.18004.03004.14004.140030,100
Jan 10, 20233.99004.03003.94004.00004.000019,400
Jan 09, 20233.90004.02003.89003.96003.960045,900
Jan 06, 20233.82003.95003.82003.89003.890025,000
Jan 05, 20233.76003.90003.76003.82003.820036,200
Jan 04, 20233.88003.88003.63003.75003.750017,700
Jan 03, 20233.83003.90003.63003.73003.730026,300
Dec 30, 20223.70003.94003.70003.84003.840049,300
Dec 29, 20223.80003.97003.65003.76003.760069,000
Dec 28, 20223.76004.20003.75003.80003.800053,300
Dec 27, 20224.01004.02003.70003.80003.800079,600
Dec 23, 20224.08004.10004.01004.05004.050016,400
Dec 22, 20224.14004.22004.04004.14004.140018,600
Dec 21, 20224.00004.20003.97004.10004.100021,000
Dec 20, 20224.16004.23003.92004.09004.090096,500
Dec 19, 20224.32004.48004.23004.23004.230023,600
Dec 16, 20224.34004.48004.31004.48004.480035,500
Dec 15, 20224.44004.55004.30004.42004.420028,500
Dec 14, 20224.77004.79004.24004.50004.500042,700
Dec 13, 20224.88005.00004.70004.78004.780022,800
Dec 12, 20224.81005.02004.75004.92004.920032,100
Dec 09, 20225.07005.07004.69004.92004.920065,000
Dec 08, 20225.41005.56005.17005.19005.190019,300
Dec 07, 20225.34005.46005.30005.39005.39002,500
Dec 06, 20225.28005.50005.15005.26005.260012,500
Dec 05, 20225.41005.52005.21005.25005.250022,100
Dec 02, 20225.38005.58005.29005.55005.550027,000
Dec 01, 20225.50005.53005.36005.36005.360021,700
Nov 30, 20225.40005.56005.38005.49005.490013,700
Nov 29, 20225.50005.60005.38005.38005.38008,800
Nov 28, 20225.04005.46005.04005.43005.430025,600
Nov 25, 20224.83005.19004.83005.19005.19006,600
Nov 23, 20224.89004.98004.83004.92004.92004,600
Nov 22, 20224.75004.94004.75004.82004.820013,300
Nov 21, 20224.93005.41004.69004.76004.760037,400
Nov 18, 20225.15005.15004.96004.96004.960012,200
Nov 17, 20225.32005.32005.01005.17005.170032,800
Nov 16, 20225.53005.55005.32005.32005.320017,300
Nov 15, 20225.25005.62005.25005.48005.480015,400
Nov 14, 20225.61005.87005.26005.26005.260022,500
Nov 11, 20225.65005.74005.56005.74005.740016,000
Nov 10, 20225.40005.60005.35005.57005.570013,800
Nov 09, 20225.02005.32005.02005.11005.110011,300
Nov 08, 20224.98005.06004.94005.06005.06009,000
Nov 07, 20224.85005.03004.83005.03005.030015,300
Nov 04, 20224.81004.85004.81004.81004.81004,900
Nov 03, 20224.74004.85004.74004.76004.760028,900
Nov 02, 20224.81004.85004.73004.73004.73009,800
Nov 01, 20224.85004.99004.84004.87004.870010,400
Oct 31, 20225.02005.03004.73004.73004.730030,800
Oct 28, 20225.05005.05004.87004.96004.960018,100
Oct 27, 20224.91005.05004.84004.98004.980020,600
Oct 26, 20224.84004.95004.77004.77004.77008,600
Oct 25, 20224.60004.88004.60004.76004.76009,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...