SigmaTron International, Inc. (SGMA)
NASDAQ: SGMA · Real-Time Price · USD
1.680
+0.130 (8.39%)
At close: May 12, 2025, 4:00 PM
1.600
-0.080 (-4.76%)
After-hours: May 12, 2025, 7:15 PM EDT
SigmaTron International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.62 | 1.70 | 1.51 | 1.68 | 1.68 | 8.39% | 399,109 |
| May 9, 2025 | 1.63 | 1.74 | 1.52 | 1.55 | 1.55 | - | 266,591 |
| May 8, 2025 | 1.41 | 1.64 | 1.38 | 1.55 | 1.55 | 11.51% | 141,355 |
| May 7, 2025 | 1.53 | 1.53 | 1.36 | 1.39 | 1.39 | -3.27% | 47,510 |
| May 6, 2025 | 1.45 | 1.55 | 1.38 | 1.44 | 1.44 | -0.90% | 86,009 |
| May 5, 2025 | 1.49 | 1.53 | 1.45 | 1.45 | 1.45 | -1.36% | 78,071 |
| May 2, 2025 | 1.35 | 1.59 | 1.34 | 1.47 | 1.47 | 11.70% | 221,651 |
| May 1, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -0.30% | 44,751 |
| Apr 30, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 106,855 |
| Apr 29, 2025 | 1.21 | 1.40 | 1.21 | 1.34 | 1.34 | 12.61% | 108,904 |
| Apr 28, 2025 | 1.25 | 1.27 | 1.15 | 1.19 | 1.19 | -4.42% | 58,559 |
| Apr 25, 2025 | 1.33 | 1.38 | 1.23 | 1.25 | 1.25 | -0.40% | 142,519 |
| Apr 24, 2025 | 1.10 | 1.33 | 1.10 | 1.25 | 1.25 | 17.92% | 198,051 |
| Apr 23, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 3.92% | 7,759 |
| Apr 22, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | 0.99% | 19,402 |
| Apr 21, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 30,310 |
| Apr 17, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.84% | 38,290 |
| Apr 16, 2025 | 1.11 | 1.12 | 0.96 | 0.99 | 0.99 | -13.73% | 64,579 |
| Apr 15, 2025 | 1.15 | 1.22 | 1.10 | 1.15 | 1.15 | 0.88% | 9,127 |
| Apr 14, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 6.54% | 11,913 |
| Apr 11, 2025 | 1.07 | 1.08 | 1.00 | 1.07 | 1.07 | 0.94% | 61,968 |
| Apr 10, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.44% | 14,056 |
| Apr 9, 2025 | 1.01 | 1.08 | 0.99 | 1.05 | 1.05 | 3.47% | 50,032 |
| Apr 8, 2025 | 1.09 | 1.12 | 1.00 | 1.01 | 1.01 | -2.88% | 19,975 |
| Apr 7, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 35,447 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -9.84% | 18,822 |
| Apr 3, 2025 | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | -10.29% | 16,895 |
| Apr 2, 2025 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 10,670 |
| Apr 1, 2025 | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | 6.40% | 20,696 |
| Mar 31, 2025 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 1.63% | 41,171 |
| Mar 28, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 25,465 |
| Mar 27, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 13,238 |
| Mar 26, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 57,929 |
| Mar 25, 2025 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 26,493 |
| Mar 24, 2025 | 1.35 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 51,705 |
| Mar 21, 2025 | 1.19 | 1.41 | 1.16 | 1.36 | 1.36 | 13.33% | 100,814 |
| Mar 20, 2025 | 1.15 | 1.25 | 1.14 | 1.20 | 1.20 | 2.56% | 107,017 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 117,686 |
| Mar 18, 2025 | 1.14 | 1.29 | 1.14 | 1.18 | 1.18 | 4.89% | 131,063 |
| Mar 17, 2025 | 1.05 | 1.19 | 1.05 | 1.13 | 1.13 | 8.17% | 172,826 |
| Mar 14, 2025 | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 71,280 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 102,503 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 89,111 |
| Mar 11, 2025 | 1.22 | 1.22 | 1.10 | 1.13 | 1.13 | -7.38% | 81,062 |
| Mar 10, 2025 | 1.26 | 1.28 | 1.16 | 1.22 | 1.22 | -3.94% | 33,655 |
| Mar 7, 2025 | 1.26 | 1.35 | 1.23 | 1.27 | 1.27 | -0.78% | 79,310 |
| Mar 6, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 12,063 |
| Mar 5, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 9,849 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.73% | 19,224 |
| Mar 3, 2025 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.19% | 7,889 |