Sigma Healthcare Limited (ASX:SIG)
Australia
· Delayed Price · Currency is AUD 2.710
-0.140 (-4.91%)
At close: Mar 9, 2026
Sigma Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.85 | 2.70 | 2.71 | 2.71 | -4.91% | 26,723,133 |
| Mar 6, 2026 | 2.79 | 2.90 | 2.78 | 2.85 | 2.85 | 1.79% | 22,326,100 |
| Mar 5, 2026 | 2.75 | 2.82 | 2.73 | 2.80 | 2.80 | 1.45% | 21,137,340 |
| Mar 4, 2026 | 2.71 | 2.78 | 2.71 | 2.76 | 2.76 | 1.10% | 19,358,250 |
| Mar 3, 2026 | 2.75 | 2.78 | 2.70 | 2.73 | 2.71 | -0.73% | 18,087,560 |
| Mar 2, 2026 | 2.80 | 2.84 | 2.72 | 2.75 | 2.73 | -3.17% | 15,388,590 |
| Feb 27, 2026 | 2.94 | 2.95 | 2.81 | 2.84 | 2.82 | -3.40% | 42,750,590 |
| Feb 26, 2026 | 3.15 | 3.20 | 2.93 | 2.94 | 2.92 | -1.67% | 47,780,840 |
| Feb 25, 2026 | 2.99 | 3.03 | 2.98 | 2.99 | 2.97 | -0.33% | 14,882,930 |
| Feb 24, 2026 | 2.98 | 3.03 | 2.96 | 3.00 | 2.98 | 1.01% | 12,886,490 |
| Feb 23, 2026 | 2.95 | 2.98 | 2.93 | 2.97 | 2.95 | 1.02% | 11,080,410 |
| Feb 20, 2026 | 2.98 | 3.04 | 2.94 | 2.94 | 2.92 | -1.34% | 10,640,240 |
| Feb 19, 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 2.96 | -0.33% | 8,813,661 |
| Feb 18, 2026 | 3.02 | 3.06 | 2.98 | 2.99 | 2.97 | -0.99% | 7,767,770 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 3.00 | 0.33% | 8,938,542 |
| Feb 16, 2026 | 3.03 | 3.05 | 3.00 | 3.01 | 2.99 | -0.66% | 10,868,700 |
| Feb 13, 2026 | 3.06 | 3.07 | 3.01 | 3.03 | 3.01 | -0.66% | 15,581,660 |
| Feb 12, 2026 | 3.09 | 3.10 | 3.03 | 3.05 | 3.03 | -1.61% | 20,094,390 |
| Feb 11, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.08 | 0.32% | 14,691,980 |
| Feb 10, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.07 | -0.96% | 11,101,670 |
| Feb 9, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.10 | -0.32% | 31,205,580 |
| Feb 6, 2026 | 3.15 | 3.16 | 3.08 | 3.13 | 3.11 | -0.95% | 45,118,850 |
| Feb 5, 2026 | 3.17 | 3.19 | 3.13 | 3.16 | 3.14 | - | 20,117,220 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.11 | 3.16 | 3.14 | 0.64% | 27,022,290 |
| Feb 3, 2026 | 3.09 | 3.15 | 3.08 | 3.14 | 3.12 | 1.62% | 24,733,530 |
| Feb 2, 2026 | 3.11 | 3.12 | 3.08 | 3.09 | 3.07 | - | 42,011,780 |
| Jan 30, 2026 | 3.10 | 3.11 | 3.05 | 3.09 | 3.07 | - | 11,121,180 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.03 | 3.09 | 3.07 | - | 15,771,780 |
| Jan 28, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.07 | - | 10,987,170 |
| Jan 27, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.07 | 0.98% | 12,242,580 |
| Jan 23, 2026 | 2.99 | 3.07 | 2.99 | 3.06 | 3.04 | 1.32% | 12,117,950 |
| Jan 22, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.00 | 3.42% | 14,570,940 |
| Jan 21, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.90 | - | 8,815,213 |
| Jan 20, 2026 | 2.87 | 2.96 | 2.86 | 2.92 | 2.90 | 1.74% | 53,761,650 |
| Jan 19, 2026 | 2.89 | 2.90 | 2.86 | 2.87 | 2.85 | -1.03% | 3,434,215 |
| Jan 16, 2026 | 2.86 | 2.92 | 2.86 | 2.90 | 2.88 | 1.40% | 5,558,241 |
| Jan 15, 2026 | 2.87 | 2.87 | 2.84 | 2.86 | 2.84 | 0.35% | 6,292,865 |
| Jan 14, 2026 | 2.88 | 2.90 | 2.85 | 2.85 | 2.83 | -1.72% | 8,541,374 |
| Jan 13, 2026 | 2.92 | 2.94 | 2.89 | 2.90 | 2.88 | -0.68% | 5,018,451 |
| Jan 12, 2026 | 2.89 | 2.92 | 2.87 | 2.92 | 2.90 | 1.04% | 8,962,925 |
| Jan 9, 2026 | 2.90 | 2.91 | 2.88 | 2.89 | 2.87 | 0.35% | 6,468,939 |
| Jan 8, 2026 | 2.90 | 2.91 | 2.85 | 2.88 | 2.86 | 0.70% | 7,435,624 |
| Jan 7, 2026 | 2.83 | 2.88 | 2.83 | 2.86 | 2.84 | 1.06% | 8,352,951 |
| Jan 6, 2026 | 2.92 | 2.93 | 2.82 | 2.83 | 2.81 | -3.08% | 14,555,700 |
| Jan 5, 2026 | 2.94 | 2.95 | 2.91 | 2.92 | 2.90 | -0.68% | 5,834,687 |
| Jan 2, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.92 | - | 3,411,839 |
| Dec 31, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.92 | -1.01% | 6,978,731 |
| Dec 30, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.95 | 0.34% | 3,529,742 |
| Dec 29, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.94 | -0.67% | 3,826,152 |
| Dec 24, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.96 | 0.34% | 4,129,282 |
| Dec 23, 2025 | 2.94 | 2.97 | 2.92 | 2.97 | 2.95 | 0.68% | 6,651,432 |
| Dec 22, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.93 | -1.67% | 8,599,402 |
| Dec 19, 2025 | 2.97 | 3.02 | 2.95 | 3.00 | 2.98 | 3.45% | 26,453,980 |
| Dec 18, 2025 | 2.91 | 2.93 | 2.89 | 2.90 | 2.88 | -1.36% | 13,663,010 |
| Dec 17, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.92 | -0.68% | 11,713,130 |
| Dec 16, 2025 | 2.90 | 2.99 | 2.90 | 2.96 | 2.94 | 1.72% | 15,863,790 |
| Dec 15, 2025 | 2.91 | 2.93 | 2.90 | 2.91 | 2.89 | -0.34% | 6,604,469 |
| Dec 12, 2025 | 2.89 | 2.93 | 2.87 | 2.92 | 2.90 | 1.39% | 12,076,070 |
| Dec 11, 2025 | 2.82 | 2.91 | 2.80 | 2.88 | 2.86 | 1.41% | 15,536,180 |
| Dec 10, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.82 | -0.35% | 8,617,028 |
| Dec 9, 2025 | 2.81 | 2.86 | 2.79 | 2.85 | 2.83 | 2.15% | 11,829,050 |
| Dec 8, 2025 | 2.84 | 2.84 | 2.79 | 2.79 | 2.77 | -2.11% | 9,122,467 |
| Dec 5, 2025 | 2.78 | 2.86 | 2.75 | 2.85 | 2.83 | 3.26% | 13,640,910 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.75 | 2.76 | 2.74 | -1.43% | 17,646,550 |
| Dec 3, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.78 | -1.41% | 15,558,460 |
| Dec 2, 2025 | 2.83 | 2.85 | 2.80 | 2.84 | 2.82 | - | 13,085,530 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.81 | 2.84 | 2.82 | -1.39% | 21,417,110 |
| Nov 28, 2025 | 2.89 | 2.89 | 2.87 | 2.88 | 2.86 | -0.35% | 10,227,220 |
| Nov 27, 2025 | 2.92 | 2.95 | 2.87 | 2.89 | 2.87 | -1.03% | 27,677,130 |
| Nov 26, 2025 | 2.96 | 2.97 | 2.92 | 2.92 | 2.90 | 0.34% | 18,202,560 |
| Nov 25, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.89 | -0.68% | 15,475,630 |
| Nov 24, 2025 | 2.97 | 2.99 | 2.93 | 2.93 | 2.91 | -0.68% | 91,686,450 |
| Nov 21, 2025 | 2.94 | 2.95 | 2.89 | 2.95 | 2.93 | 0.34% | 17,868,160 |
| Nov 20, 2025 | 2.92 | 2.99 | 2.92 | 2.94 | 2.92 | 0.68% | 11,675,950 |
| Nov 19, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.90 | - | 13,717,300 |
| Nov 18, 2025 | 2.90 | 2.95 | 2.88 | 2.92 | 2.90 | -0.34% | 29,528,760 |
| Nov 17, 2025 | 2.96 | 2.99 | 2.90 | 2.93 | 2.91 | -0.68% | 15,464,240 |
| Nov 14, 2025 | 3.04 | 3.05 | 2.95 | 2.95 | 2.93 | -3.91% | 16,499,230 |
| Nov 13, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.05 | -1.92% | 33,490,950 |
| Nov 12, 2025 | 3.15 | 3.16 | 3.13 | 3.13 | 3.11 | -0.63% | 65,979,440 |
| Nov 11, 2025 | 3.13 | 3.17 | 3.13 | 3.15 | 3.13 | 0.96% | 15,910,640 |
| Nov 10, 2025 | 3.11 | 3.13 | 3.09 | 3.12 | 3.10 | 0.32% | 12,088,050 |
| Nov 7, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.09 | -0.32% | 8,339,428 |
| Nov 6, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.10 | - | 14,736,080 |
| Nov 5, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.10 | 0.65% | 17,299,890 |
| Nov 4, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.08 | - | 5,919,298 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.08 | -0.32% | 15,081,790 |
| Oct 31, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.09 | 0.32% | 14,374,870 |
| Oct 30, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.08 | - | 9,866,057 |
| Oct 29, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.08 | 0.32% | 13,396,150 |
| Oct 28, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.07 | 0.32% | 14,071,480 |
| Oct 27, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.06 | -0.65% | 7,542,722 |
| Oct 24, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.08 | -0.32% | 11,132,650 |
| Oct 23, 2025 | 3.06 | 3.13 | 3.03 | 3.11 | 3.09 | 1.63% | 21,991,110 |
| Oct 22, 2025 | 3.04 | 3.14 | 3.02 | 3.06 | 3.04 | 0.66% | 30,026,180 |
| Oct 21, 2025 | 2.99 | 3.04 | 2.96 | 3.04 | 3.02 | 2.36% | 19,892,060 |
| Oct 20, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.95 | -1.98% | 12,186,470 |
| Oct 17, 2025 | 3.03 | 3.05 | 3.00 | 3.03 | 3.01 | - | 14,128,660 |
| Oct 16, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | 3.01 | 1.00% | 15,637,340 |
| Oct 15, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 2.98 | 0.33% | 19,507,500 |