SigmaTron International Inc (SGMA) Historical Stock Data
2.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGMA is down -1.09% a day on average. There have been 11 days where SigmaTron International Inc closed green and 19 days where SGMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.62 | 2.65 | ↑$0.03 (1.15%) | 2.51 | 2.77 | 29.58K |
| 2024-11-19 | 2.52 | 2.57 | ↑$0.05 (1.98%) | 2.52 | 2.66 | 29.36K |
| 2024-11-18 | 2.85 | 2.57 | ↓$0.28 (-9.82%) | 2.52 | 2.85 | 54.63K |
| 2024-11-15 | 2.79 | 2.67 | ↓$0.12 (-4.30%) | 2.67 | 3.05 | 85.54K |
| 2024-11-14 | 2.84 | 2.74 | ↓$0.10 (-3.52%) | 2.73 | 2.84 | 27.32K |
| 2024-11-13 | 2.87 | 2.79 | ↓$0.08 (-2.79%) | 2.79 | 2.92 | 11.05K |
| 2024-11-12 | 2.88 | 2.87 | ↓$0.01 (-0.35%) | 2.81 | 2.91 | 20.56K |
| 2024-11-11 | 3.01 | 2.93 | ↓$0.08 (-2.53%) | 2.91 | 3.09 | 11.18K |
| 2024-11-08 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 2.99 | 3.10 | 7.43K |
| 2024-11-07 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.97 | 3.10 | 18.06K |
| 2024-11-06 | 3.13 | 2.95 | ↓$0.18 (-5.75%) | 2.80 | 3.15 | 64.83K |
| 2024-11-05 | 2.88 | 2.99 | ↑$0.11 (3.82%) | 2.88 | 3.14 | 29.51K |
| 2024-11-04 | 2.80 | 2.94 | ↑$0.14 (5.00%) | 2.80 | 3.24 | 142.72K |
| 2024-11-01 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.65 | 2.79 | 9.86K |
| 2024-10-31 | 2.72 | 2.69 | ↓$0.03 (-1.10%) | 2.65 | 2.78 | 14.60K |
| 2024-10-30 | 2.89 | 2.76 | ↓$0.13 (-4.33%) | 2.75 | 2.89 | 11.51K |
| 2024-10-29 | 2.85 | 2.77 | ↓$0.08 (-2.81%) | 2.76 | 2.89 | 15.28K |
| 2024-10-28 | 2.85 | 2.83 | ↓$0.02 (-0.60%) | 2.80 | 2.93 | 24.74K |
| 2024-10-25 | 2.87 | 2.86 | ↓$0.02 (-0.59%) | 2.85 | 2.90 | 3.61K |
| 2024-10-24 | 2.77 | 2.84 | ↑$0.07 (2.53%) | 2.74 | 2.84 | 15.57K |
| 2024-10-23 | 2.91 | 2.81 | ↓$0.10 (-3.44%) | 2.77 | 2.92 | 24.46K |
| 2024-10-22 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.84 | 3.00 | 17.22K |
| 2024-10-21 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.98 | 3.07 | 10.59K |
| 2024-10-18 | 2.99 | 3.03 | ↑$0.04 (1.34%) | 2.98 | 3.14 | 12.89K |
| 2024-10-17 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.01 | 3.12 | 7.23K |
| 2024-10-16 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.86 | 3.10 | 25K |
| 2024-10-15 | 3.07 | 2.98 | ↓$0.09 (-2.88%) | 2.94 | 3.10 | 6.37K |
| 2024-10-14 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.88 | 3.10 | 16.21K |
| 2024-10-11 | 3.04 | 2.95 | ↓$0.09 (-3.11%) | 2.93 | 3.04 | 42.22K |
| 2024-10-10 | 3.01 | 2.98 | ↓$0.03 (-1.00%) | 2.95 | 3.01 | 6.14K |
Create an account or log in to view more rows.
$SGMA HERE WE GO
$SGMA Holding
$SGMA warming up
$SGMA Tendie tickets on discount today!!!
$SGMA pump up the volume
$SGMA time to make a big run Monday morning. Let's get it! ????????????????????????????
$SGMA Come on.. Let it fall.. buy later bulls
$SGMA bear trap dude
$SGMA i am trading for a better future!
$SGMA has just been halted from trading due to volatility.