Skip to main content
SigmaTron International, Inc. (SGMA)
Jul 28, 2025 - SGMA was delisted (reason: acquired by Transom)
3.010
0.00 (0.00%)
Inactive · Last trade price on Jul 25, 2025

SigmaTron International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20253.013.013.013.013.01--
Jul 25, 20253.013.023.013.013.01-0.33%24,614
Jul 24, 20253.013.023.013.023.020.33%10,418
Jul 23, 20253.013.023.013.013.010.17%52,246
Jul 22, 20253.013.013.003.013.01-0.17%142,440
Jul 21, 20253.003.013.003.013.010.17%41,097
Jul 18, 20253.003.013.003.013.01-58,161
Jul 17, 20253.003.013.003.013.01-39,495
Jul 16, 20253.003.013.003.013.010.17%89,759
Jul 15, 20253.003.012.993.003.00-126,420
Jul 14, 20252.993.002.993.003.000.33%41,154
Jul 11, 20253.003.002.992.992.99-0.33%33,861
Jul 10, 20252.983.002.983.003.000.67%46,694
Jul 9, 20252.992.992.982.982.98-54,541
Jul 8, 20252.972.992.972.982.980.34%98,139
Jul 7, 20252.972.982.972.972.97-0.17%141,309
Jul 3, 20252.972.982.972.982.98-0.17%37,723
Jul 2, 20252.972.982.972.982.980.34%118,709
Jul 1, 20252.972.982.972.972.97-0.17%38,555
Jun 30, 20252.982.982.972.982.980.17%30,980
Jun 27, 20252.982.982.972.972.97-0.17%68,114
Jun 26, 20252.972.982.972.982.981.54%66,984
Jun 25, 20252.952.952.922.932.93-85,985
Jun 24, 20252.942.952.932.932.93-0.51%48,145
Jun 23, 20252.962.962.932.952.95-1.17%171,787
Jun 20, 20252.972.982.962.982.980.34%31,379
Jun 18, 20252.972.982.962.972.97-44,933
Jun 17, 20252.962.972.952.972.970.68%21,307
Jun 16, 20252.992.992.952.952.95-1.01%130,234
Jun 13, 20252.982.992.962.982.98-0.33%57,556
Jun 12, 20252.982.992.982.992.990.34%16,142
Jun 11, 20252.992.992.982.982.98-14,896
Jun 10, 20252.983.002.982.982.98-54,966
Jun 9, 20252.982.992.982.982.98-0.17%10,984
Jun 6, 20252.992.992.982.992.99-0.17%47,467
Jun 5, 20252.992.992.982.992.99-58,921
Jun 4, 20252.982.992.982.992.990.17%29,322
Jun 3, 20252.962.992.962.992.990.84%63,283
Jun 2, 20252.952.972.952.962.96-38,022
May 30, 20252.952.962.952.962.960.34%235,150
May 29, 20252.952.962.952.952.95-52,162
May 28, 20252.952.962.952.952.95-0.34%96,898
May 27, 20252.952.962.952.962.96-287,633
May 23, 20252.962.962.952.962.96-287,836
May 22, 20252.962.972.952.962.96-0.34%833,647
May 21, 20252.932.992.932.972.97130.23%18,959,587
May 20, 20251.191.321.131.291.297.50%280,638
May 19, 20251.211.231.101.201.20-4.76%125,496
May 16, 20251.421.431.201.261.26-5.62%100,395
May 15, 20251.401.481.301.341.34-5.32%204,403
May 14, 20251.751.771.311.411.41-18.97%520,925
May 13, 20251.721.891.671.741.743.57%241,295
May 12, 20251.621.701.511.681.688.39%402,845
May 9, 20251.631.741.521.551.55-266,591
May 8, 20251.411.641.381.551.5511.51%141,355
May 7, 20251.531.531.361.391.39-3.27%47,510
May 6, 20251.451.551.381.441.44-0.90%86,009
May 5, 20251.491.531.451.451.45-1.36%78,071
May 2, 20251.351.591.341.471.4711.70%221,651
May 1, 20251.351.381.301.321.32-0.30%44,751
Apr 30, 20251.351.391.321.321.32-1.49%106,855
Apr 29, 20251.211.401.211.341.3412.61%108,904
Apr 28, 20251.251.271.151.191.19-4.42%58,559
Apr 25, 20251.331.381.231.251.25-0.40%142,519
Apr 24, 20251.101.331.101.251.2517.92%198,051
Apr 23, 20251.071.071.051.061.063.92%7,759
Apr 22, 20251.071.071.001.021.020.99%19,402
Apr 21, 20251.061.091.001.011.01-4.72%30,310
Apr 17, 20251.001.091.001.061.066.84%38,290
Apr 16, 20251.111.120.960.990.99-13.73%64,579
Apr 15, 20251.151.221.101.151.150.88%9,127
Apr 14, 20251.101.141.101.141.146.54%11,913
Apr 11, 20251.071.081.001.071.070.94%61,968
Apr 10, 20251.051.091.041.061.061.44%14,056
Apr 9, 20251.011.080.991.051.053.47%50,032
Apr 8, 20251.091.121.001.011.01-2.88%19,975
Apr 7, 20251.081.091.021.041.04-5.45%35,447
Apr 4, 20251.201.201.071.101.10-9.84%18,822
Apr 3, 20251.321.321.211.221.22-10.29%16,895
Apr 2, 20251.341.391.331.361.362.26%10,670
Apr 1, 20251.261.371.261.331.336.40%20,696
Mar 31, 20251.251.311.211.251.251.63%41,171
Mar 28, 20251.281.301.211.231.23-4.65%25,465
Mar 27, 20251.351.351.271.291.29-4.44%13,238
Mar 26, 20251.331.381.311.351.35-2.17%57,929
Mar 25, 20251.351.381.321.381.380.73%26,493
Mar 24, 20251.351.441.331.371.370.74%51,705
Mar 21, 20251.191.411.161.361.3613.33%100,814
Mar 20, 20251.151.251.141.201.202.56%107,017
Mar 19, 20251.181.191.151.171.17-0.85%117,686
Mar 18, 20251.141.291.141.181.184.89%131,063
Mar 17, 20251.051.191.051.131.138.17%172,826
Mar 14, 20251.021.050.991.041.04-0.95%71,280
Mar 13, 20251.101.101.011.051.05-4.55%102,503
Mar 12, 20251.131.131.081.101.10-2.65%89,111
Mar 11, 20251.221.221.101.131.13-7.38%81,062
Mar 10, 20251.261.281.161.221.22-3.94%33,655
Mar 7, 20251.261.351.231.271.27-0.78%79,310
Mar 6, 20251.331.331.271.281.28-0.78%12,063
Mar 5, 20251.271.301.271.291.29-9,849