SigmaTron International, Inc. - Common Stock (SGMA)
2.9600
-0.0100 (-0.34%)
NASDAQ · Last Trade: May 22nd, 5:48 PM EDT
Historical Prices For SigmaTron International, Inc. - Common Stock (SGMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 2.93 | 2.99 | 2.93 | 2.97 | 19,020,969 | 2.97 |
| 5/20/2025 | 1.19 | 1.32 | 1.13 | 1.29 | 276,204 | 1.29 |
| 5/19/2025 | 1.21 | 1.23 | 1.10 | 1.20 | 125,464 | 1.20 |
| 5/16/2025 | 1.42 | 1.43 | 1.20 | 1.26 | 100,395 | 1.26 |
| 5/15/2025 | 1.40 | 1.48 | 1.30 | 1.33 | 203,451 | 1.33 |
| 5/14/2025 | 1.75 | 1.77 | 1.31 | 1.41 | 518,904 | 1.41 |
| 5/13/2025 | 1.72 | 1.89 | 1.67 | 1.74 | 241,280 | 1.74 |
| 5/12/2025 | 1.62 | 1.70 | 1.51 | 1.68 | 402,145 | 1.68 |
| 5/09/2025 | 1.63 | 1.74 | 1.52 | 1.55 | 266,591 | 1.55 |
| 5/08/2025 | 1.41 | 1.64 | 1.38 | 1.55 | 140,816 | 1.55 |
| 5/07/2025 | 1.53 | 1.53 | 1.36 | 1.39 | 47,410 | 1.39 |
| 5/06/2025 | 1.45 | 1.55 | 1.38 | 1.44 | 86,007 | 1.44 |
| 5/05/2025 | 1.49 | 1.53 | 1.45 | 1.45 | 78,071 | 1.45 |
| 5/02/2025 | 1.35 | 1.59 | 1.33 | 1.47 | 221,651 | 1.47 |
| 5/01/2025 | 1.35 | 1.38 | 1.30 | 1.32 | 43,941 | 1.32 |
| 4/30/2025 | 1.35 | 1.39 | 1.32 | 1.32 | 106,855 | 1.32 |
| 4/29/2025 | 1.21 | 1.40 | 1.21 | 1.34 | 108,534 | 1.34 |
| 4/28/2025 | 1.25 | 1.27 | 1.15 | 1.19 | 58,559 | 1.19 |
| 4/25/2025 | 1.33 | 1.38 | 1.23 | 1.25 | 142,519 | 1.25 |
| 4/24/2025 | 1.10 | 1.33 | 1.10 | 1.25 | 189,526 | 1.25 |
| 4/23/2025 | 1.07 | 1.07 | 1.05 | 1.06 | 7,758 | 1.06 |
| 4/22/2025 | 1.07 | 1.07 | 1.00 | 1.02 | 19,305 | 1.02 |
| 4/21/2025 | 1.06 | 1.09 | 1.00 | 1.01 | 30,310 | 1.01 |
| 4/17/2025 | 1.00 | 1.09 | 1.00 | 1.06 | 38,290 | 1.06 |
| 4/16/2025 | 1.11 | 1.12 | 0.96 | 0.99 | 64,579 | 0.99 |
| 4/15/2025 | 1.15 | 1.22 | 1.10 | 1.15 | 9,127 | 1.15 |
| 4/14/2025 | 1.10 | 1.14 | 1.10 | 1.14 | 11,913 | 1.14 |
| 4/11/2025 | 1.07 | 1.08 | 1.00 | 1.07 | 61,968 | 1.07 |
| 4/10/2025 | 1.05 | 1.09 | 1.04 | 1.06 | 14,056 | 1.06 |
| 4/09/2025 | 1.01 | 1.08 | 0.99 | 1.04 | 50,032 | 1.04 |
| 4/08/2025 | 1.09 | 1.12 | 1.00 | 1.01 | 19,975 | 1.01 |
| 4/07/2025 | 1.08 | 1.09 | 1.02 | 1.04 | 35,447 | 1.04 |
| 4/04/2025 | 1.20 | 1.20 | 1.07 | 1.07 | 17,267 | 1.07 |
| 4/03/2025 | 1.32 | 1.32 | 1.21 | 1.22 | 16,895 | 1.22 |
| 4/02/2025 | 1.33 | 1.39 | 1.33 | 1.36 | 10,670 | 1.36 |
| 4/01/2025 | 1.26 | 1.37 | 1.26 | 1.33 | 20,696 | 1.33 |
| 3/31/2025 | 1.25 | 1.31 | 1.21 | 1.25 | 41,171 | 1.25 |
| 3/28/2025 | 1.28 | 1.30 | 1.21 | 1.23 | 25,465 | 1.23 |
| 3/27/2025 | 1.35 | 1.35 | 1.27 | 1.29 | 13,238 | 1.29 |
| 3/26/2025 | 1.33 | 1.38 | 1.31 | 1.35 | 57,929 | 1.35 |
| 3/25/2025 | 1.35 | 1.38 | 1.32 | 1.38 | 26,493 | 1.38 |
| 3/24/2025 | 1.35 | 1.44 | 1.33 | 1.37 | 51,705 | 1.37 |
| 3/21/2025 | 1.19 | 1.41 | 1.16 | 1.36 | 100,814 | 1.36 |
| 3/20/2025 | 1.15 | 1.25 | 1.14 | 1.20 | 107,017 | 1.20 |
| 3/19/2025 | 1.18 | 1.19 | 1.15 | 1.17 | 117,381 | 1.17 |
| 3/18/2025 | 1.14 | 1.29 | 1.14 | 1.18 | 131,063 | 1.18 |
| 3/17/2025 | 1.05 | 1.19 | 1.05 | 1.13 | 172,826 | 1.13 |
| 3/14/2025 | 1.02 | 1.05 | 0.99 | 1.04 | 71,280 | 1.04 |
| 3/13/2025 | 1.10 | 1.10 | 1.01 | 1.05 | 102,503 | 1.05 |
| 3/12/2025 | 1.13 | 1.13 | 1.08 | 1.10 | 89,011 | 1.10 |
| 3/11/2025 | 1.22 | 1.22 | 1.10 | 1.13 | 81,062 | 1.13 |
| 3/10/2025 | 1.26 | 1.28 | 1.16 | 1.22 | 33,655 | 1.22 |
| 3/07/2025 | 1.26 | 1.35 | 1.23 | 1.27 | 79,310 | 1.27 |
| 3/06/2025 | 1.33 | 1.33 | 1.27 | 1.28 | 11,993 | 1.28 |
| 3/05/2025 | 1.27 | 1.30 | 1.27 | 1.29 | 9,829 | 1.29 |
| 3/04/2025 | 1.32 | 1.32 | 1.28 | 1.29 | 19,224 | 1.29 |
| 3/03/2025 | 1.38 | 1.41 | 1.34 | 1.34 | 7,889 | 1.34 |
| 2/28/2025 | 1.36 | 1.43 | 1.31 | 1.37 | 26,570 | 1.37 |
| 2/27/2025 | 1.31 | 1.40 | 1.30 | 1.38 | 20,003 | 1.38 |
| 2/26/2025 | 1.35 | 1.38 | 1.35 | 1.37 | 3,537 | 1.37 |
| 2/25/2025 | 1.36 | 1.40 | 1.32 | 1.38 | 7,938 | 1.38 |
| 2/24/2025 | 1.45 | 1.48 | 1.36 | 1.36 | 25,005 | 1.36 |