UK markets closed

SigmaTron International, Inc. (SGMA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.6300-0.0300 (-0.82%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.67003.71003.63003.63003.630012,200
27 Mar 20243.66003.70003.62003.67003.670019,700
26 Mar 20243.64003.66003.62003.66003.660018,500
25 Mar 20243.62003.64003.51003.61003.610016,100
22 Mar 20243.53003.62003.33003.60003.600032,400
21 Mar 20243.56003.62003.35003.50003.500047,300
20 Mar 20243.54003.59003.36003.56003.560065,500
19 Mar 20243.56003.62003.52003.52003.520023,100
18 Mar 20243.51003.63003.51003.58003.580019,700
15 Mar 20243.31003.60003.29003.57003.570067,300
14 Mar 20243.30003.38003.22003.23003.230035,400
13 Mar 20243.30003.43003.30003.30003.300020,800
12 Mar 20243.31003.45003.28003.35003.350042,100
11 Mar 20243.35003.55003.32003.36003.360026,600
08 Mar 20243.45003.56003.30003.35003.350063,300
07 Mar 20243.37003.40003.35003.40003.40005,700
06 Mar 20243.33003.40003.33003.40003.40009,300
05 Mar 20243.36003.41003.29003.35003.350019,800
04 Mar 20243.51003.52003.38003.38003.380024,600
01 Mar 20243.58003.59003.53003.53003.53003,500
29 Feb 20243.57003.60003.53003.59003.59006,000
28 Feb 20243.53003.63003.50003.57003.57008,200
27 Feb 20243.62003.62003.50003.56003.56009,700
26 Feb 20243.49003.63003.49003.59003.590018,300
23 Feb 20243.43003.58003.43003.47003.47008,700
22 Feb 20243.40003.47003.40003.47003.4700600
21 Feb 20243.40003.44003.37003.39003.39004,300
20 Feb 20243.50003.59003.44003.45003.450017,400
16 Feb 20243.60003.60003.51003.51003.51007,900
15 Feb 20243.60003.65003.50003.56003.56005,000
14 Feb 20243.50003.63003.50003.55003.550023,400
13 Feb 20243.32003.48003.26003.46003.460015,500
12 Feb 20243.32003.32003.27003.29003.29007,600
09 Feb 20243.23003.30003.23003.30003.300015,900
08 Feb 20243.30003.33003.25003.26003.26009,300
07 Feb 20243.26003.30003.25003.26003.26007,800
06 Feb 20243.31003.31003.21003.30003.300016,300
05 Feb 20243.27003.30003.18003.19003.190020,900
02 Feb 20243.15003.26003.14003.25003.25009,900
01 Feb 20243.17003.17003.12003.13003.13005,400
31 Jan 20243.29003.32003.17003.18003.180010,400
30 Jan 20243.29003.34003.28003.34003.34006,500
29 Jan 20243.26003.30003.26003.26003.26005,000
26 Jan 20243.25003.30003.25003.26003.26005,300
25 Jan 20243.21003.29003.21003.29003.29005,500
24 Jan 20243.17003.28003.17003.21003.210010,900
23 Jan 20243.26003.26003.19003.22003.22007,500
22 Jan 20243.05003.25003.05003.20003.200040,900
19 Jan 20243.07003.12003.02003.06003.06007,300
18 Jan 20243.15003.27003.00003.01003.010018,000
17 Jan 20243.20003.24003.13003.13003.130023,200
16 Jan 20243.23003.24003.20003.20003.200012,300
12 Jan 20243.29003.36003.17003.22003.220013,700
11 Jan 20243.33003.40003.30003.30003.300010,700
10 Jan 20243.27003.45003.26003.33003.330011,500
09 Jan 20243.25003.44003.25003.27003.270020,200
08 Jan 20243.18003.32003.18003.30003.30007,700
05 Jan 20242.96003.22002.96003.17003.170022,500
04 Jan 20243.08003.22003.04003.19003.190017,200
03 Jan 20242.99003.04002.95003.04003.040019,000
02 Jan 20243.00003.00002.89002.97002.970015,500
29 Dec 20233.11003.21003.01003.01003.010035,800
28 Dec 20233.32003.33003.20003.22003.220013,500
27 Dec 20233.30003.36003.00003.32003.320041,000
26 Dec 20233.21003.27003.21003.25003.250016,600
22 Dec 20233.18003.36003.14003.27003.270034,400
21 Dec 20233.23003.29003.13003.18003.180012,000
20 Dec 20232.99003.18002.97003.18003.180022,000
19 Dec 20233.00003.15002.97003.06003.060022,500
18 Dec 20233.15003.18002.95003.03003.030033,400
15 Dec 20233.04003.23003.00003.10003.100017,700
14 Dec 20233.04003.07003.03003.07003.070010,100
13 Dec 20232.80003.00002.76002.92002.920035,400
12 Dec 20232.84002.84002.75002.81002.810021,800
11 Dec 20233.01003.04002.69002.84002.840083,900
08 Dec 20233.42003.55002.88003.05003.050078,500
07 Dec 20233.69003.73003.60003.67003.67007,200
06 Dec 20233.73003.78003.60003.64003.640012,400
05 Dec 20233.61003.77003.56003.66003.660012,400
04 Dec 20233.64003.80003.57003.73003.730034,900
01 Dec 20233.51003.68003.51003.65003.650022,100
30 Nov 20233.45003.62003.45003.55003.55009,900
29 Nov 20233.49003.58003.40003.48003.480019,500
28 Nov 20233.58003.58003.52003.53003.53006,500
27 Nov 20233.47003.65003.47003.60003.600019,900
24 Nov 20233.43003.47003.42003.47003.470010,800
22 Nov 20233.51003.52003.42003.48003.48008,500
21 Nov 20233.53003.57003.48003.51003.510016,300
20 Nov 20233.38003.59003.25003.51003.510052,400
17 Nov 20233.22003.25003.17003.24003.24006,200
16 Nov 20233.18003.29003.17003.18003.18003,600
15 Nov 20233.19003.25003.13003.25003.25004,700
14 Nov 20233.22003.28003.18003.20003.200019,800
13 Nov 20233.08003.21003.08003.13003.13008,100
10 Nov 20233.25003.25003.12003.14003.14004,300
09 Nov 20233.16003.34003.16003.25003.250016,000
08 Nov 20233.35003.35003.14003.22003.220012,800
07 Nov 20233.25003.42003.24003.33003.330038,600
06 Nov 20233.12003.29003.12003.25003.250025,900
03 Nov 20233.09003.18003.02003.10003.100046,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...