SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 5.79 | 6.00 | 5.51 | 5.54 | 5.54 | 25,000 |
| May 19, 2022 | 5.60 | 5.92 | 5.53 | 5.77 | 5.77 | 18,500 |
| May 18, 2022 | 5.81 | 6.09 | 5.55 | 5.58 | 5.58 | 27,000 |
| May 17, 2022 | 5.84 | 5.95 | 5.68 | 5.84 | 5.84 | 46,900 |
| May 16, 2022 | 5.94 | 5.95 | 5.60 | 5.65 | 5.65 | 49,500 |
| May 13, 2022 | 5.53 | 5.89 | 5.53 | 5.69 | 5.69 | 41,100 |
| May 12, 2022 | 5.45 | 5.77 | 5.42 | 5.54 | 5.54 | 44,000 |
| May 11, 2022 | 6.11 | 6.16 | 5.50 | 5.50 | 5.50 | 107,200 |
| May 10, 2022 | 6.34 | 6.37 | 6.05 | 6.17 | 6.17 | 64,400 |
| May 09, 2022 | 6.62 | 6.72 | 6.04 | 6.17 | 6.17 | 72,000 |
| May 06, 2022 | 6.94 | 7.27 | 6.50 | 6.71 | 6.71 | 74,600 |
| May 05, 2022 | 7.21 | 7.36 | 6.51 | 6.90 | 6.90 | 45,000 |
| May 04, 2022 | 6.70 | 7.36 | 6.55 | 7.30 | 7.30 | 74,900 |
| May 03, 2022 | 6.78 | 6.96 | 6.66 | 6.66 | 6.66 | 32,500 |
| May 02, 2022 | 6.58 | 7.05 | 6.41 | 6.73 | 6.73 | 59,700 |
| Apr 29, 2022 | 6.44 | 6.92 | 6.34 | 6.66 | 6.66 | 55,700 |
| Apr 28, 2022 | 6.52 | 6.52 | 6.16 | 6.45 | 6.45 | 20,200 |
| Apr 27, 2022 | 6.20 | 6.42 | 6.09 | 6.41 | 6.41 | 48,100 |
| Apr 26, 2022 | 6.19 | 6.31 | 6.05 | 6.20 | 6.20 | 23,000 |
| Apr 25, 2022 | 6.31 | 6.53 | 6.11 | 6.44 | 6.44 | 44,900 |
| Apr 22, 2022 | 6.43 | 6.48 | 6.25 | 6.27 | 6.27 | 21,500 |
| Apr 21, 2022 | 6.65 | 6.65 | 6.36 | 6.45 | 6.45 | 26,900 |
| Apr 20, 2022 | 6.35 | 6.84 | 6.24 | 6.50 | 6.50 | 74,800 |
| Apr 19, 2022 | 6.17 | 6.41 | 6.17 | 6.33 | 6.33 | 28,900 |
| Apr 18, 2022 | 6.19 | 6.45 | 6.07 | 6.25 | 6.25 | 43,800 |
| Apr 14, 2022 | 6.45 | 6.49 | 6.05 | 6.09 | 6.09 | 63,700 |
| Apr 13, 2022 | 6.16 | 6.54 | 6.16 | 6.41 | 6.41 | 50,200 |
| Apr 12, 2022 | 6.47 | 6.61 | 6.03 | 6.15 | 6.15 | 114,700 |
| Apr 11, 2022 | 6.57 | 6.69 | 6.39 | 6.44 | 6.44 | 127,600 |
| Apr 08, 2022 | 6.76 | 7.00 | 6.60 | 6.65 | 6.65 | 82,800 |
| Apr 07, 2022 | 6.77 | 7.00 | 6.62 | 6.76 | 6.76 | 36,200 |
| Apr 06, 2022 | 6.60 | 7.06 | 6.56 | 6.81 | 6.81 | 65,000 |
| Apr 05, 2022 | 7.02 | 7.23 | 6.60 | 6.66 | 6.66 | 68,400 |
| Apr 04, 2022 | 6.66 | 7.32 | 6.66 | 7.10 | 7.10 | 99,700 |
| Apr 01, 2022 | 6.88 | 6.91 | 6.56 | 6.57 | 6.57 | 102,700 |
| Mar 31, 2022 | 6.98 | 7.15 | 6.75 | 6.83 | 6.83 | 59,700 |
| Mar 30, 2022 | 7.12 | 7.40 | 6.90 | 7.00 | 7.00 | 108,800 |
| Mar 29, 2022 | 7.15 | 7.33 | 7.00 | 7.14 | 7.14 | 106,300 |
| Mar 28, 2022 | 7.50 | 7.64 | 7.00 | 7.20 | 7.20 | 193,500 |
| Mar 25, 2022 | 8.23 | 8.23 | 7.35 | 7.41 | 7.41 | 321,300 |
| Mar 24, 2022 | 8.61 | 8.83 | 8.19 | 8.22 | 8.22 | 159,300 |
| Mar 23, 2022 | 9.39 | 9.83 | 8.16 | 8.46 | 8.46 | 427,600 |
| Mar 22, 2022 | 9.34 | 9.58 | 8.97 | 9.08 | 9.08 | 166,100 |
| Mar 21, 2022 | 9.44 | 9.62 | 9.09 | 9.18 | 9.18 | 108,200 |
| Mar 18, 2022 | 9.05 | 9.74 | 8.35 | 8.99 | 8.99 | 262,800 |
| Mar 17, 2022 | 10.00 | 10.28 | 9.02 | 9.35 | 9.35 | 217,600 |
| Mar 16, 2022 | 9.36 | 10.15 | 9.24 | 9.93 | 9.93 | 313,000 |
| Mar 15, 2022 | 8.70 | 8.93 | 8.50 | 8.78 | 8.78 | 83,400 |
| Mar 14, 2022 | 9.40 | 9.46 | 8.66 | 8.67 | 8.67 | 79,100 |
| Mar 11, 2022 | 8.90 | 9.64 | 8.75 | 9.19 | 9.19 | 157,300 |
| Mar 10, 2022 | 8.44 | 8.85 | 8.32 | 8.83 | 8.83 | 86,600 |
| Mar 09, 2022 | 7.71 | 8.77 | 7.71 | 8.57 | 8.57 | 116,300 |
| Mar 08, 2022 | 7.81 | 8.13 | 7.62 | 7.63 | 7.63 | 70,400 |
| Mar 07, 2022 | 8.15 | 8.16 | 7.65 | 7.70 | 7.70 | 105,800 |
| Mar 04, 2022 | 8.25 | 8.39 | 8.03 | 8.16 | 8.16 | 50,500 |
| Mar 03, 2022 | 8.72 | 8.88 | 8.13 | 8.45 | 8.45 | 81,800 |
| Mar 02, 2022 | 8.19 | 8.71 | 7.96 | 8.60 | 8.60 | 61,800 |
| Mar 01, 2022 | 8.14 | 8.42 | 7.95 | 8.08 | 8.08 | 38,800 |
| Feb 28, 2022 | 8.09 | 8.26 | 7.93 | 8.14 | 8.14 | 27,000 |
| Feb 25, 2022 | 8.13 | 8.13 | 7.67 | 8.08 | 8.08 | 46,900 |
| Feb 24, 2022 | 7.63 | 8.07 | 7.19 | 7.96 | 7.96 | 80,600 |
| Feb 23, 2022 | 8.14 | 8.32 | 7.82 | 7.83 | 7.83 | 48,300 |
| Feb 22, 2022 | 8.36 | 8.58 | 7.94 | 7.98 | 7.98 | 67,600 |
| Feb 18, 2022 | 8.67 | 8.77 | 8.32 | 8.49 | 8.49 | 34,500 |
| Feb 17, 2022 | 9.03 | 9.03 | 8.38 | 8.58 | 8.58 | 38,900 |
| Feb 16, 2022 | 8.90 | 9.15 | 8.76 | 9.08 | 9.08 | 28,700 |
| Feb 15, 2022 | 8.87 | 9.25 | 8.57 | 9.00 | 9.00 | 78,200 |
| Feb 14, 2022 | 8.63 | 9.00 | 8.37 | 8.61 | 8.61 | 43,900 |
| Feb 11, 2022 | 8.97 | 9.34 | 8.57 | 8.71 | 8.71 | 54,400 |
| Feb 10, 2022 | 8.76 | 9.39 | 8.76 | 9.05 | 9.05 | 83,900 |
| Feb 09, 2022 | 8.75 | 8.95 | 8.60 | 8.95 | 8.95 | 59,000 |
| Feb 08, 2022 | 8.25 | 8.62 | 8.12 | 8.62 | 8.62 | 38,500 |
| Feb 07, 2022 | 8.29 | 8.38 | 8.14 | 8.25 | 8.25 | 26,600 |
| Feb 04, 2022 | 8.09 | 8.40 | 7.91 | 8.28 | 8.28 | 51,200 |
| Feb 03, 2022 | 8.09 | 8.32 | 7.91 | 7.97 | 7.97 | 54,800 |
| Feb 02, 2022 | 8.04 | 8.30 | 7.80 | 8.28 | 8.28 | 83,000 |
| Feb 01, 2022 | 8.18 | 8.35 | 7.93 | 7.97 | 7.97 | 62,200 |
| Jan 31, 2022 | 7.66 | 8.25 | 7.66 | 8.17 | 8.17 | 129,700 |
| Jan 28, 2022 | 7.25 | 7.70 | 7.15 | 7.59 | 7.59 | 151,500 |
| Jan 27, 2022 | 7.82 | 7.99 | 7.25 | 7.33 | 7.33 | 111,700 |
| Jan 26, 2022 | 8.01 | 8.24 | 7.61 | 7.76 | 7.76 | 177,400 |
| Jan 25, 2022 | 7.65 | 7.95 | 7.53 | 7.74 | 7.74 | 94,100 |
| Jan 24, 2022 | 7.39 | 7.94 | 7.03 | 7.81 | 7.81 | 153,700 |
| Jan 21, 2022 | 7.90 | 8.15 | 7.46 | 7.55 | 7.55 | 108,900 |
| Jan 20, 2022 | 7.94 | 8.37 | 7.80 | 7.90 | 7.90 | 153,800 |
| Jan 19, 2022 | 8.25 | 8.41 | 7.85 | 7.89 | 7.89 | 131,900 |
| Jan 18, 2022 | 8.47 | 8.60 | 8.13 | 8.17 | 8.17 | 181,400 |
| Jan 14, 2022 | 8.69 | 8.82 | 8.46 | 8.64 | 8.64 | 131,000 |
| Jan 13, 2022 | 9.04 | 9.18 | 8.69 | 8.80 | 8.80 | 84,900 |
| Jan 12, 2022 | 9.13 | 9.13 | 8.77 | 8.88 | 8.88 | 134,500 |
| Jan 11, 2022 | 8.59 | 9.19 | 8.55 | 8.82 | 8.82 | 427,600 |
| Jan 10, 2022 | 8.70 | 8.85 | 8.28 | 8.66 | 8.66 | 135,700 |
| Jan 07, 2022 | 8.82 | 9.12 | 8.77 | 8.77 | 8.77 | 155,400 |
| Jan 06, 2022 | 9.37 | 9.53 | 8.51 | 8.71 | 8.71 | 440,900 |
| Jan 05, 2022 | 9.49 | 10.33 | 9.40 | 9.50 | 9.50 | 615,200 |
| Jan 04, 2022 | 9.86 | 10.01 | 9.50 | 9.65 | 9.65 | 244,300 |
| Jan 03, 2022 | 10.33 | 10.79 | 9.66 | 9.71 | 9.71 | 491,500 |
| Dec 31, 2021 | 10.44 | 10.73 | 10.05 | 10.33 | 10.33 | 223,200 |
| Dec 30, 2021 | 10.45 | 10.80 | 10.30 | 10.51 | 10.51 | 443,600 |
| Dec 29, 2021 | 10.60 | 11.20 | 10.47 | 10.53 | 10.53 | 483,200 |
| *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.
