SigmaTron International, Inc. - SGMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.6	1.59	1.59	1.64	1.58	20,822
February 03, 2025	1.6	1.58	1.58	1.61	1.54	24,000
January 31, 2025	1.66	1.61	1.61	1.7	1.61	18,324
January 30, 2025	1.67	1.64	1.64	1.7	1.63	13,845
January 29, 2025	1.65	1.67	1.67	1.79	1.65	10,900
January 28, 2025	1.68	1.68	1.68	1.7	1.66	16,510
January 27, 2025	1.7	1.71	1.71	1.77	1.7	15,127
January 24, 2025	1.75	1.83	1.83	1.83	1.68	31,164
January 23, 2025	1.67	1.7	1.7	1.72	1.67	13,824
January 22, 2025	1.7	1.67	1.67	1.73	1.67	9,810
January 21, 2025	1.7	1.69	1.69	1.81	1.68	30,300
January 17, 2025	1.82	1.71	1.71	1.82	1.69	13,002
January 16, 2025	1.73	1.7	1.7	1.78	1.63	33,300
January 15, 2025	1.69	1.76	1.76	1.9	1.63	48,256
January 14, 2025	1.62	1.64	1.64	1.68	1.62	10,341
January 13, 2025	1.63	1.66	1.66	1.71	1.63	19,680
January 10, 2025	1.76	1.68	1.68	1.78	1.68	26,220
January 08, 2025	1.84	1.81	1.81	1.87	1.77	43,839
January 07, 2025	1.88	1.84	1.84	1.94	1.83	38,034
January 06, 2025	1.89	1.9	1.9	1.99	1.88	43,637
January 03, 2025	1.79	1.89	1.89	1.93	1.79	68,859
January 02, 2025	1.78	1.77	1.77	1.85	1.74	37,100
December 31, 2024	1.72	1.78	1.78	1.81	1.7	42,151
December 30, 2024	1.61	1.73	1.73	1.8	1.6	99,455
December 27, 2024	1.65	1.65	1.65	1.72	1.61	78,800
December 26, 2024	1.6	1.68	1.68	1.78	1.6	30,970
December 24, 2024	1.62	1.61	1.61	1.62	1.58	40,793
December 23, 2024	1.55	1.59	1.59	1.69	1.55	92,228
December 20, 2024	1.54	1.54	1.54	1.62	1.54	54,008
December 19, 2024	1.56	1.59	1.59	1.63	1.53	81,934
December 18, 2024	1.61	1.51	1.51	1.65	1.5	94,700
December 17, 2024	2	1.65	1.65	2.02	1.64	312,000
December 16, 2024	2.15	2.09	2.09	2.19	2.08	61,500
December 13, 2024	2.36	2.14	2.14	2.42	2.03	258,000
December 12, 2024	2.5	2.39	2.39	2.52	2.37	60,571
December 11, 2024	2.38	2.49	2.49	2.58	2.37	83,243
December 10, 2024	2.45	2.4	2.4	2.45	2.39	9,403
December 09, 2024	2.46	2.43	2.43	2.47	2.42	28,699
December 06, 2024	2.4	2.5	2.5	2.5	2.4	33,300
December 05, 2024	2.67	2.45	2.45	2.67	2.45	52,678
December 04, 2024	2.75	2.71	2.71	2.79	2.61	37,600
December 03, 2024	2.69	2.75	2.75	2.75	2.52	63,200
December 02, 2024	2.75	2.69	2.69	2.79	2.64	67,440
November 29, 2024	2.8	2.8	2.8	2.87	2.78	18,446
November 27, 2024	2.68	2.72	2.72	2.82	2.6	56,000
November 26, 2024	2.65	2.78	2.78	2.83	2.62	97,017
November 25, 2024	2.68	2.68	2.68	2.75	2.61	37,316
November 22, 2024	2.76	2.7	2.7	2.81	2.6	19,602
November 21, 2024	2.59	2.75	2.75	2.79	2.59	28,300
November 20, 2024	2.62	2.65	2.65	2.77	2.51	29,576
November 19, 2024	2.52	2.57	2.57	2.66	2.52	29,400
November 18, 2024	2.85	2.57	2.57	2.85	2.52	54,630
November 15, 2024	2.79	2.67	2.67	3.05	2.67	85,535
November 14, 2024	2.84	2.74	2.74	2.84	2.73	27,319
November 13, 2024	2.87	2.79	2.79	2.92	2.79	11,048
November 12, 2024	2.88	2.87	2.87	2.91	2.81	20,600
November 11, 2024	3.01	2.93	2.93	3.09	2.91	11,200
November 08, 2024	3.04	3.06	3.06	3.1	2.99	7,432
November 07, 2024	3	3.03	3.03	3.1	2.97	18,100
November 06, 2024	3.13	2.95	2.95	3.15	2.8	64,831

SigmaTron International, Inc. (SGMA) NASDAQ