Dark

SGMA
Sigmatron International Inc
stock NASDAQ

At Close

Jun 2, 2025 3:59:30 PM EDT

2.96USD0.000%(0.00)38,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 2, 2025 8:00:30 AM EDT

2.95USD-0.284%(-0.01)100

After-hours

May 30, 2025 4:30:30 PM EDT

2.96USD+0.339%(+0.01)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	2.9500	2.9700	2.950000	2.9600	0.000%	38,022	0.000%
2025-05-30	2.9500	2.9600	2.950000	2.9600	+0.339%	235,150	0.000%
2025-05-29	2.9500	2.9600	2.950000	2.9500	0.000%	52,162	+0.339%
2025-05-28	2.9500	2.9600	2.950000	2.9500	-0.338%	96,898	+0.339%
2025-05-27	2.9500	2.9600	2.950000	2.9600	0.000%	287,633	0.000%
2025-05-23	2.9600	2.9600	2.950000	2.9600	0.000%	287,836	0.000%
2025-05-22	2.9600	2.9700	2.950000	2.9600	-0.337%	833,647	0.000%
2025-05-21	2.9300	2.9900	2.930000	2.9700	+130.233%	19,031,530	-0.337%
2025-05-20	1.1900	1.3200	1.130000	1.2900	+7.500%	280,638	+129.457%
2025-05-19	1.2100	1.2300	1.100000	1.2000	-4.762%	125,496	+146.667%
2025-05-16	1.4200	1.4301	1.200000	1.2600	-5.618%	100,395	+134.921%
2025-05-15	1.4000	1.4800	1.299600	1.3350	-5.292%	204,403	+121.723%
2025-05-14	1.7500	1.7700	1.310000	1.4096	-18.989%	520,925	+109.989%
2025-05-13	1.7200	1.8916	1.666300	1.7400	+3.571%	241,295	+70.115%
2025-05-12	1.6200	1.7000	1.510000	1.6800	+8.387%	402,845	+76.190%
2025-05-09	1.6300	1.7400	1.520000	1.5500	0.000%	266,591	+90.968%
2025-05-08	1.4100	1.6400	1.380600	1.5500	+11.511%	141,355	+90.968%
2025-05-07	1.5300	1.5300	1.360000	1.3900	-3.271%	47,510	+112.950%
2025-05-06	1.4500	1.5500	1.380000	1.4370	-0.897%	86,009	+105.985%
2025-05-05	1.4900	1.5300	1.450000	1.4500	-1.361%	78,071	+104.138%
2025-05-02	1.3500	1.5900	1.335000	1.4700	+11.702%	221,651	+101.361%
2025-05-01	1.3500	1.3799	1.300000	1.3160	-0.303%	44,751	+124.924%
2025-04-30	1.3500	1.3925	1.320000	1.3200	-1.493%	106,855	+124.242%
2025-04-29	1.2140	1.4000	1.210000	1.3400	+12.605%	108,904	+120.896%
2025-04-28	1.2500	1.2700	1.150000	1.1900	-4.418%	58,559	+148.739%
2025-04-25	1.3300	1.3800	1.230000	1.2450	-0.400%	142,519	+137.751%
2025-04-24	1.1000	1.3300	1.100000	1.2500	+17.925%	198,051	+136.800%
2025-04-23	1.0700	1.0708	1.050000	1.0600	+3.922%	7,759	+179.245%
2025-04-22	1.0700	1.0700	1.000000	1.0200	+0.990%	19,402	+190.196%
2025-04-21	1.0600	1.0900	1.000100	1.0100	-4.717%	30,310	+193.069%
2025-04-17	1.0000	1.0900	1.000000	1.0600	+6.844%	38,290	+179.245%
2025-04-16	1.1100	1.1182	0.960000	0.9921	-13.730%	64,579	+198.357%
2025-04-15	1.1500	1.2200	1.100000	1.1500	+0.877%	9,127	+157.391%
2025-04-14	1.1000	1.1400	1.100000	1.1400	+6.542%	11,913	+159.649%
2025-04-11	1.0700	1.0830	1.001200	1.0700	+0.943%	61,968	+176.636%
2025-04-10	1.0500	1.0859	1.040000	1.0600	+1.435%	14,056	+179.245%
2025-04-09	1.0100	1.0800	0.993100	1.0450	+3.465%	50,032	+183.254%
2025-04-08	1.0900	1.1200	1.000000	1.0100	-2.885%	19,975	+193.069%
2025-04-07	1.0800	1.0900	1.020000	1.0400	-5.455%	35,447	+184.615%
2025-04-04	1.2000	1.2000	1.070000	1.1000	-9.836%	18,822	+169.091%
2025-04-03	1.3200	1.3200	1.212258	1.2200	-10.294%	16,895	+142.623%
2025-04-02	1.3350	1.3858	1.330200	1.3600	+2.256%	10,670	+117.647%
2025-04-01	1.2600	1.3728	1.260000	1.3300	+6.400%	20,696	+122.556%
2025-03-31	1.2500	1.3100	1.210000	1.2500	+1.626%	41,171	+136.800%
2025-03-28	1.2800	1.3000	1.210000	1.2300	-4.651%	25,465	+140.650%
2025-03-27	1.3500	1.3500	1.270000	1.2900	-4.444%	13,238	+129.457%
2025-03-26	1.3300	1.3800	1.310000	1.3500	-2.174%	57,929	+119.259%
2025-03-25	1.3500	1.3800	1.320000	1.3800	+0.730%	26,493	+114.493%
2025-03-24	1.3500	1.4400	1.330000	1.3700	+0.735%	51,705	+116.058%
2025-03-21	1.1900	1.4100	1.160100	1.3600	+13.333%	100,814	+117.647%
2025-03-20	1.1500	1.2500	1.140000	1.2000	+2.564%	107,017	+146.667%
2025-03-19	1.1800	1.1850	1.150000	1.1700	-0.847%	117,686	+152.991%
2025-03-18	1.1400	1.2900	1.140000	1.1800	+4.889%	131,063	+150.847%
2025-03-17	1.0500	1.1900	1.050000	1.1250	+8.173%	172,826	+163.111%
2025-03-14	1.0200	1.0500	0.990500	1.0400	-0.952%	71,280	+184.615%
2025-03-13	1.1000	1.1000	1.010000	1.0500	-4.545%	102,503	+181.905%
2025-03-12	1.1300	1.1300	1.080000	1.1000	-2.655%	89,111	+169.091%
2025-03-11	1.2200	1.2200	1.100000	1.1300	-7.377%	81,062	+161.947%
2025-03-10	1.2600	1.2799	1.160000	1.2200	-3.937%	33,655	+142.623%
2025-03-07	1.2600	1.3500	1.230000	1.2700	-0.781%	79,310	+133.071%
2025-03-06	1.3300	1.3300	1.270000	1.2800	-0.775%	12,063	+131.250%
2025-03-05	1.2700	1.3014	1.270000	1.2900	0.000%	9,849	+129.457%
2025-03-04	1.3200	1.3200	1.280000	1.2900	-3.731%	19,224	+129.457%
2025-03-03	1.3800	1.4139	1.340000	1.3400	-2.190%	7,889	+120.896%
2025-02-28	1.3600	1.4300	1.310000	1.3700	-0.725%	26,570	+116.058%
2025-02-27	1.3100	1.4000	1.300000	1.3800	+0.730%	20,003	+114.493%
2025-02-26	1.3500	1.3800	1.350000	1.3700	-0.725%	3,537	+116.058%
2025-02-25	1.3600	1.4000	1.322600	1.3800	+1.471%	7,938	+114.493%
2025-02-24	1.4500	1.4767	1.360000	1.3600	-6.207%	25,005	+117.647%
2025-02-21	1.4900	1.4900	1.420000	1.4500	-0.685%	30,615	+104.138%
2025-02-20	1.4800	1.5000	1.410000	1.4600	-0.883%	78,243	+102.740%
2025-02-19	1.5300	1.5600	1.470000	1.4730	-4.351%	36,534	+100.950%
2025-02-18	1.6100	1.6250	1.540000	1.5400	-4.526%	24,596	+92.208%
2025-02-14	1.6000	1.6984	1.600000	1.6130	-0.432%	5,328	+83.509%
2025-02-13	1.6981	1.6981	1.570000	1.6200	+1.250%	7,804	+82.716%
2025-02-12	1.5300	1.6500	1.530000	1.6000	+4.357%	32,019	+85.000%
2025-02-11	1.5700	1.6420	1.530000	1.5332	-2.032%	14,773	+93.060%
2025-02-10	1.5600	1.6200	1.550100	1.5650	+0.643%	21,786	+89.137%
2025-02-07	1.5900	1.6351	1.535000	1.5550	-0.955%	44,121	+90.354%
2025-02-06	1.6000	1.6099	1.570000	1.5700	-3.086%	21,465	+88.535%
2025-02-05	1.5700	1.6200	1.570000	1.6200	+1.887%	8,772	+82.716%
2025-02-04	1.6000	1.6395	1.580000	1.5900	+0.633%	20,822	+86.164%
2025-02-03	1.6000	1.6100	1.540000	1.5800	-1.863%	23,994	+87.342%
2025-01-31	1.6600	1.6989	1.610000	1.6100	-1.829%	18,324	+83.851%
2025-01-30	1.6700	1.7000	1.630000	1.6400	-1.796%	13,845	+80.488%
2025-01-29	1.6500	1.7899	1.650000	1.6700	-0.595%	10,863	+77.246%
2025-01-28	1.6800	1.7000	1.660000	1.6800	-1.754%	16,510	+76.190%
2025-01-27	1.7000	1.7650	1.700000	1.7100	-6.557%	15,127	+73.099%
2025-01-24	1.7500	1.8300	1.680000	1.8300	+7.647%	31,414	+61.749%
2025-01-23	1.6700	1.7200	1.670000	1.7000	+1.796%	13,824	+74.118%
2025-01-22	1.7000	1.7300	1.670000	1.6700	-1.183%	9,810	+77.246%
2025-01-21	1.7000	1.8100	1.680000	1.6900	-1.170%	30,290	+75.148%
2025-01-17	1.8200	1.8200	1.689900	1.7100	+0.588%	13,002	+73.099%
2025-01-16	1.7300	1.7800	1.634600	1.7000	-3.409%	33,250	+74.118%
2025-01-15	1.6900	1.9000	1.630000	1.7600	+7.317%	48,256	+68.182%
2025-01-14	1.6200	1.6800	1.620000	1.6400	-1.205%	10,341	+80.488%
2025-01-13	1.6300	1.7100	1.630000	1.6600	-1.190%	19,591	+78.313%
2025-01-10	1.7600	1.7800	1.680000	1.6800	-7.182%	26,220	+76.190%
2025-01-08	1.8400	1.8700	1.770100	1.8100	-1.630%	44,066	+63.536%
2025-01-07	1.8800	1.9400	1.825000	1.8400	-3.158%	38,034	+60.870%
2025-01-06	1.8900	1.9900	1.880200	1.9000	+0.529%	43,637	+55.789%
2025-01-03	1.7900	1.9300	1.790000	1.8900	+6.780%	68,860	+56.614%
2025-01-02	1.7800	1.8500	1.735000	1.7700	-0.562%	37,070	+67.232%
2024-12-31	1.7200	1.8100	1.700100	1.7800	+3.188%	42,151	+66.292%
2024-12-30	1.6100	1.7977	1.600000	1.7250	+4.545%	99,455	+71.594%
2024-12-27	1.6500	1.7200	1.610000	1.6500	-1.786%	78,800	+79.394%
2024-12-26	1.6000	1.7800	1.600000	1.6800	+4.348%	30,970	+76.190%
2024-12-24	1.6200	1.6200	1.580000	1.6100	+1.258%	40,793	+83.851%
2024-12-23	1.5500	1.6900	1.550000	1.5900	+3.247%	92,228	+86.164%
2024-12-20	1.5400	1.6199	1.540000	1.5400	-3.145%	54,008	+92.208%
2024-12-19	1.5600	1.6300	1.529000	1.5900	+5.298%	81,780	+86.164%
2024-12-18	1.6100	1.6500	1.500100	1.5100	-8.485%	94,668	+96.026%
2024-12-17	2.0000	2.0200	1.640000	1.6500	-21.053%	311,969	+79.394%
2024-12-16	2.1500	2.1900	2.075000	2.0900	-2.336%	61,464	+41.627%
2024-12-13	2.3600	2.4200	2.030000	2.1400	-10.460%	257,951	+38.318%
2024-12-12	2.5000	2.5150	2.370000	2.3900	-4.016%	60,571	+23.849%
2024-12-11	2.3800	2.5800	2.370000	2.4900	+5.063%	83,243	+18.876%
2024-12-10	2.4500	2.4500	2.340000	2.3700	-2.469%	36,523	+24.895%
2024-12-09	2.4600	2.4700	2.421000	2.4300	-2.800%	28,699	+21.811%
2024-12-06	2.4000	2.5000	2.400000	2.5000	+2.041%	33,266	+18.400%
2024-12-05	2.6700	2.6700	2.450000	2.4500	-9.594%	52,745	+20.816%
2024-12-04	2.7500	2.7900	2.614100	2.7100	-1.455%	37,553	+9.225%
2024-12-03	2.6900	2.7500	2.520000	2.7500	+2.421%	63,177	+7.636%
2024-12-02	2.7500	2.7900	2.640000	2.6850	-4.107%	67,440	+10.242%
2024-11-29	2.8000	2.8700	2.780000	2.8000	+2.941%	17,927	+5.714%
2024-11-27	2.6800	2.8200	2.600000	2.7200	-2.158%	55,998	+8.824%
2024-11-26	2.6500	2.8300	2.618500	2.7800	+3.731%	97,017	+6.475%
2024-11-25	2.6800	2.7500	2.610000	2.6800	-0.741%	37,316	+10.448%
2024-11-22	2.7601	2.8100	2.600000	2.7000	-1.818%	19,602	+9.630%
2024-11-21	2.5900	2.7900	2.590000	2.7500	+3.774%	28,292	+7.636%
2024-11-20	2.6200	2.7700	2.510000	2.6500	+3.113%	29,576	+11.698%
2024-11-19	2.5200	2.6600	2.520000	2.5700	0.000%	29,364	+15.175%
2024-11-18	2.8500	2.8500	2.520000	2.5700	-3.745%	54,630	+15.175%
2024-11-15	2.7900	3.0500	2.670000	2.6700	-2.555%	85,535	+10.861%
2024-11-14	2.8400	2.8400	2.725000	2.7400	-1.792%	27,319	+8.029%
2024-11-13	2.8700	2.9200	2.790000	2.7900	-2.787%	11,048	+6.093%
2024-11-12	2.8800	2.9070	2.810000	2.8700	-2.048%	20,557	+3.136%
2024-11-11	3.0060	3.0900	2.910000	2.9300	-4.248%	11,183	+1.024%
2024-11-08	3.0400	3.0983	2.990000	3.0600	+0.990%	7,432	-3.268%
2024-11-07	3.0000	3.1000	2.970000	3.0300	+2.712%	18,060	-2.310%
2024-11-06	3.1300	3.1500	2.800000	2.9500	-1.338%	64,831	+0.339%
2024-11-05	2.8800	3.1400	2.880000	2.9900	+1.701%	29,512	-1.003%
2024-11-04	2.8000	3.2400	2.800000	2.9400	+8.889%	142,720	+0.680%
2024-11-01	2.7100	2.7900	2.650100	2.7000	+0.372%	9,863	+9.630%
2024-10-31	2.7200	2.7800	2.650000	2.6900	-2.536%	14,599	+10.037%
2024-10-30	2.8850	2.8850	2.750000	2.7600	-0.361%	11,511	+7.246%
2024-10-29	2.8500	2.8850	2.760000	2.7700	-2.217%	15,287	+6.859%
2024-10-28	2.8500	2.9300	2.800000	2.8328	-0.798%	24,742	+4.490%
2024-10-25	2.8725	2.9000	2.850000	2.8556	+0.549%	3,611	+3.656%
2024-10-24	2.7700	2.8400	2.740000	2.8400	+1.068%	15,574	+4.225%
2024-10-23	2.9100	2.9150	2.770000	2.8100	-3.436%	24,459	+5.338%
2024-10-22	2.9999	2.9999	2.840000	2.9100	-3.000%	17,219	+1.718%
2024-10-21	3.0300	3.0650	2.980000	3.0000	-0.990%	10,593	-1.333%
2024-10-18	2.9900	3.1400	2.980000	3.0300	+0.331%	12,889	-2.310%
2024-10-17	3.0200	3.1150	3.010000	3.0200	+0.667%	7,226	-1.987%
2024-10-16	2.9800	3.0997	2.860100	3.0000	+0.671%	24,997	-1.333%
2024-10-15	3.0685	3.1000	2.940000	2.9800	-0.997%	6,367	-0.671%
2024-10-14	2.9400	3.1000	2.880100	3.0100	+2.034%	16,208	-1.661%
2024-10-11	3.0446	3.0446	2.930000	2.9500	-1.007%	42,219	+0.339%
2024-10-10	3.0100	3.0100	2.950000	2.9800	-0.667%	6,137	-0.671%
2024-10-09	3.0350	3.0838	2.920000	3.0000	-0.662%	18,757	-1.333%
2024-10-08	3.0183	3.0350	2.910000	3.0200	0.000%	9,981	-1.987%
2024-10-07	3.0800	3.0800	2.803800	3.0200	-0.330%	29,537	-1.987%
2024-10-04	3.2000	3.2100	3.019700	3.0300	-5.016%	29,675	-2.310%
2024-10-03	3.0445	3.1900	2.830000	3.1900	+4.934%	23,688	-7.210%
2024-10-02	2.8799	3.1996	2.879900	3.0400	+5.556%	55,556	-2.632%
2024-10-01	2.8499	2.9200	2.780000	2.8800	+1.053%	27,715	+2.778%
2024-09-30	2.6600	2.8500	2.660000	2.8500	+4.015%	24,672	+3.860%
2024-09-27	2.7800	2.8300	2.690000	2.7400	-2.143%	32,748	+8.029%
2024-09-26	2.6600	2.8100	2.600000	2.8000	+5.263%	20,083	+5.714%
2024-09-25	2.7000	2.7999	2.600100	2.6600	-1.481%	7,412	+11.278%
2024-09-24	2.7301	2.7301	2.570000	2.7000	-1.099%	12,350	+9.630%
2024-09-23	2.7800	2.8400	2.730000	2.7300	0.000%	33,818	+8.425%
2024-09-20	2.6400	2.7500	2.580000	2.7300	+3.802%	17,134	+8.425%
2024-09-19	2.6400	2.7100	2.590000	2.6300	-0.379%	33,003	+12.548%
2024-09-18	2.7200	2.7345	2.640000	2.6400	-2.222%	7,519	+12.121%
2024-09-17	2.7000	2.8300	2.690000	2.7000	-2.527%	21,296	+9.630%
2024-09-16	2.6900	2.7700	2.610000	2.7700	+4.924%	33,353	+6.859%
2024-09-13	2.4300	2.6500	2.400000	2.6400	+6.024%	47,939	+12.121%
2024-09-12	2.3600	2.5550	2.330000	2.4900	+6.867%	62,569	+18.876%
2024-09-11	2.3800	2.3800	2.270000	2.3300	-2.510%	28,571	+27.039%
2024-09-10	2.3700	2.4000	2.350000	2.3900	-0.830%	27,740	+23.849%
2024-09-09	2.4000	2.4700	2.380000	2.4100	-1.230%	100,051	+22.822%
2024-09-06	2.6000	2.6400	2.420000	2.4400	-4.314%	57,749	+21.311%
2024-09-05	2.7000	2.8000	2.520000	2.5500	-6.593%	37,559	+16.078%
2024-09-04	2.8700	2.9600	2.710000	2.7300	-7.770%	46,317	+8.425%
2024-09-03	2.8300	2.9900	2.460000	2.9600	+2.422%	86,632	0.000%
2024-08-30	2.9900	3.0100	2.780000	2.8900	-6.472%	132,865	+2.422%
2024-08-29	3.4200	3.4700	3.084900	3.0900	-9.649%	27,756	-4.207%
2024-08-28	3.5600	3.5600	3.420000	3.4200	-2.841%	11,103	-13.450%
2024-08-27	3.4811	3.5500	3.430000	3.5200	+0.571%	17,850	-15.909%
2024-08-26	3.5400	3.5600	3.440000	3.5000	-1.408%	30,424	-15.429%
2024-08-23	3.4000	3.6000	3.351200	3.5500	+4.412%	26,421	-16.620%
2024-08-22	3.3650	3.5500	3.322600	3.4000	+0.295%	29,954	-12.941%
2024-08-21	3.4600	3.4600	3.330000	3.3900	-0.294%	29,161	-12.684%
2024-08-20	3.4300	3.5209	3.390000	3.4000	-0.293%	49,329	-12.941%
2024-08-19	3.1500	3.4800	3.150000	3.4100	+7.571%	86,020	-13.196%
2024-08-16	3.0500	3.2400	2.990000	3.1700	+7.095%	54,136	-6.625%
2024-08-15	2.7900	3.0620	2.790000	2.9600	+6.093%	47,423	0.000%
2024-08-14	2.6500	2.8699	2.650000	2.7900	+5.283%	20,026	+6.093%
2024-08-13	2.5500	2.7700	2.520000	2.6500	+5.159%	46,137	+11.698%
2024-08-12	2.4100	2.6000	2.410000	2.5200	+4.132%	26,642	+17.460%
2024-08-09	2.6000	2.7000	2.410000	2.4200	-6.923%	46,988	+22.314%
2024-08-08	2.4500	2.6600	2.430000	2.6000	+4.839%	21,135	+13.846%
2024-08-07	2.5400	2.6100	2.360000	2.4800	-1.976%	50,444	+19.355%
2024-08-06	2.5600	2.7000	2.530000	2.5300	-0.784%	63,190	+16.996%
2024-08-05	2.6700	2.6900	2.495000	2.5500	-9.894%	162,221	+16.078%
2024-08-02	2.7900	2.9600	2.680000	2.8300	+0.355%	85,837	+4.594%
2024-08-01	3.3400	3.4150	2.750000	2.8200	-15.821%	178,677	+4.965%
2024-07-31	3.5200	4.0800	3.100000	3.3500	-32.596%	344,498	-11.642%
2024-07-30	4.9300	5.0000	4.910100	4.9700	+0.811%	28,947	-40.443%
2024-07-29	4.7900	5.1200	4.790000	4.9300	+2.282%	45,765	-39.959%
2024-07-26	4.8800	5.0350	4.725000	4.8200	-1.230%	33,224	-38.589%
2024-07-25	4.7000	5.0699	4.660000	4.8800	+4.051%	54,688	-39.344%
2024-07-24	4.9500	4.9500	4.650000	4.6900	-5.444%	28,721	-36.887%
2024-07-23	5.1000	5.1200	4.760000	4.9600	-1.976%	39,420	-40.323%
2024-07-22	5.3900	5.6700	4.840000	5.0600	-7.664%	66,278	-41.502%
2024-07-19	5.8100	6.1700	5.470000	5.4800	-6.003%	41,888	-45.985%
2024-07-18	6.2900	6.4700	5.810000	5.8300	-3.636%	59,269	-49.228%
2024-07-17	5.7200	6.2426	5.720000	6.0500	+5.954%	65,939	-51.074%
2024-07-16	5.5800	5.7200	5.510000	5.7100	+4.197%	27,303	-48.161%
2024-07-15	5.4600	5.6900	5.400000	5.4800	+0.366%	54,304	-45.985%
2024-07-12	5.5000	5.7200	5.270000	5.4600	+0.368%	52,770	-45.788%
2024-07-11	5.3100	5.4700	5.310000	5.4400	+3.422%	16,882	-45.588%
2024-07-10	5.2800	5.3900	5.195000	5.2600	-0.567%	13,562	-43.726%
2024-07-09	5.5000	5.5000	5.290000	5.2900	-3.818%	19,823	-44.045%
2024-07-08	5.0600	5.5000	5.060000	5.5000	+10.887%	64,935	-46.182%
2024-07-05	5.1500	5.1999	4.610000	4.9600	-5.524%	62,856	-40.323%
2024-07-03	5.4900	5.4900	5.080000	5.2500	-3.315%	29,532	-43.619%
2024-07-02	5.7300	5.7300	5.325000	5.4300	-3.979%	79,855	-45.488%
2024-07-01	5.6800	5.8400	5.430000	5.6550	+1.163%	89,578	-47.657%
2024-06-28	5.3900	5.8000	5.390000	5.5900	+3.711%	28,335	-47.048%
2024-06-27	5.9000	5.9800	5.310100	5.3900	-6.747%	52,416	-45.083%
2024-06-26	5.4800	5.8000	5.480000	5.7800	+5.861%	55,694	-48.789%
2024-06-25	5.5900	5.8400	5.400000	5.4600	-1.799%	36,887	-45.788%
2024-06-24	5.4300	5.8400	5.430000	5.5600	+3.346%	58,008	-46.763%
2024-06-21	5.0800	5.4238	5.080000	5.3800	+3.861%	50,293	-44.981%
2024-06-20	5.2100	5.2700	5.100700	5.1800	-1.333%	30,344	-42.857%
2024-06-18	5.2000	5.3500	5.200000	5.2500	+0.962%	17,056	-43.619%
2024-06-17	5.1500	5.3800	5.120000	5.2000	+1.761%	61,088	-43.077%
2024-06-14	5.1200	5.4299	5.035000	5.1100	-0.195%	14,710	-42.074%
2024-06-13	4.9600	5.1933	4.960000	5.1200	+3.122%	23,787	-42.188%
2024-06-12	5.2900	5.2900	4.910000	4.9650	-4.151%	37,032	-40.383%
2024-06-11	5.0000	5.1900	4.920100	5.1800	+1.768%	10,427	-42.857%
2024-06-10	5.0200	5.1800	4.810000	5.0900	+2.209%	16,268	-41.847%
2024-06-07	5.0000	5.1000	4.905000	4.9800	+0.201%	10,995	-40.562%
2024-06-06	4.9500	5.1900	4.770000	4.9700	-3.495%	39,148	-40.443%
2024-06-05	5.2500	5.4899	4.932700	5.1500	-0.194%	30,329	-42.524%
2024-06-04	5.0300	5.3501	5.030000	5.1600	+1.976%	49,783	-42.636%
2024-06-03	4.8700	5.1799	4.870000	5.0600	+3.901%	35,839	-41.502%
2024-05-31	4.6700	4.8900	4.670000	4.8700	+4.060%	26,699	-39.220%
2024-05-30	4.2700	4.7000	4.270000	4.6800	+7.710%	13,377	-36.752%
2024-05-29	4.3300	4.4199	4.117400	4.3450	+0.346%	13,695	-31.876%
2024-05-28	4.5300	4.5600	4.300100	4.3300	-4.835%	26,213	-31.640%
2024-05-24	4.4700	4.5500	4.040000	4.5500	+0.664%	47,210	-34.945%
2024-05-23	4.7200	4.7900	4.400000	4.5200	-3.419%	30,594	-34.513%
2024-05-22	4.9800	4.9900	4.680000	4.6800	-6.212%	27,235	-36.752%
2024-05-21	4.9800	5.0000	4.880000	4.9900	+1.217%	17,344	-40.681%
2024-05-20	4.8400	4.9900	4.816100	4.9300	+2.923%	19,434	-39.959%
2024-05-17	4.9000	4.9299	4.738600	4.7900	+1.055%	14,893	-38.205%
2024-05-16	4.8000	4.8000	4.660100	4.7400	-0.629%	7,362	-37.553%
2024-05-15	4.8400	4.8500	4.650100	4.7700	-0.418%	9,274	-37.945%
2024-05-14	4.9500	4.9500	4.750000	4.7900	-3.232%	20,406	-38.205%
2024-05-13	4.8400	4.9800	4.817400	4.9500	+2.911%	28,457	-40.202%
2024-05-10	4.7900	4.8999	4.611600	4.8100	+2.340%	30,468	-38.462%
2024-05-09	4.5150	4.7000	4.500000	4.7000	+3.982%	35,345	-37.021%
2024-05-08	4.6700	4.6700	4.460000	4.5200	-1.739%	44,537	-34.513%
2024-05-07	4.4500	4.6600	4.450000	4.6000	+2.679%	26,289	-35.652%
2024-05-06	4.8400	4.9700	4.450000	4.4800	-4.883%	78,354	-33.929%
2024-05-03	4.5500	4.7500	4.440100	4.7100	+5.843%	33,109	-37.155%
2024-05-02	4.4400	4.4600	4.325000	4.4500	+3.007%	28,136	-33.483%
2024-05-01	4.2400	4.4307	4.240000	4.3201	+1.889%	28,986	-31.483%
2024-04-30	4.4300	4.5102	4.210000	4.2400	-4.502%	25,137	-30.189%
2024-04-29	4.0700	4.4400	4.070000	4.4399	+6.986%	48,251	-33.332%
2024-04-26	4.1542	4.2400	4.087600	4.1500	-0.718%	16,833	-28.675%
2024-04-25	4.0700	4.2391	4.000000	4.1800	+1.745%	15,388	-29.187%
2024-04-24	4.0400	4.1491	4.000000	4.1083	+1.968%	13,064	-27.951%
2024-04-23	3.8800	4.0500	3.880000	4.0290	+4.109%	8,681	-26.533%
2024-04-22	4.0000	4.0700	3.869200	3.8700	-2.025%	14,701	-23.514%
2024-04-19	3.9600	4.0700	3.930000	3.9500	-0.504%	29,979	-25.063%
2024-04-18	3.9150	3.9700	3.915000	3.9700	+1.363%	3,327	-25.441%
2024-04-17	4.0100	4.0100	3.900000	3.9166	-1.345%	10,083	-24.424%
2024-04-16	4.0000	4.0300	3.620000	3.9700	-0.251%	15,503	-25.441%
2024-04-15	4.0500	4.0500	3.950000	3.9800	-1.850%	8,357	-25.628%
2024-04-12	4.0100	4.3100	3.970000	4.0550	+0.371%	92,098	-27.004%
2024-04-11	3.8500	4.0400	3.750000	4.0400	+5.483%	25,892	-26.733%
2024-04-10	3.6650	3.8667	3.665000	3.8300	+4.076%	39,383	-22.715%
2024-04-09	3.6000	3.7200	3.600000	3.6800	0.000%	11,387	-19.565%
2024-04-08	3.6000	3.7466	3.600000	3.6800	+2.222%	21,388	-19.565%
2024-04-05	3.5600	3.6199	3.560000	3.6000	0.000%	5,022	-17.778%
2024-04-04	3.6300	3.6300	3.560000	3.6000	+1.124%	13,201	-17.778%
2024-04-03	3.5400	3.6300	3.540000	3.5600	+0.282%	5,055	-16.854%
2024-04-02	3.6400	3.7000	3.400000	3.5500	-2.085%	22,154	-16.620%
2024-04-01	3.6300	3.6464	3.540000	3.6256	-0.121%	15,333	-18.358%
2024-03-28	3.6700	3.7103	3.630000	3.6300	-1.090%	12,182	-18.457%
2024-03-27	3.6600	3.7000	3.620000	3.6700	+0.273%	19,740	-19.346%
2024-03-26	3.6400	3.6600	3.620000	3.6600	+1.385%	18,624	-19.126%
2024-03-25	3.6200	3.6400	3.511700	3.6100	+0.278%	16,103	-18.006%
2024-03-22	3.5300	3.6200	3.325700	3.6000	+2.857%	32,403	-17.778%
2024-03-21	3.5600	3.6199	3.350000	3.5000	-1.685%	47,334	-15.429%
2024-03-20	3.5400	3.5897	3.360000	3.5600	+1.136%	65,532	-16.854%
2024-03-19	3.5573	3.6200	3.520000	3.5200	-1.676%	23,139	-15.909%
2024-03-18	3.5100	3.6300	3.510000	3.5800	+0.421%	19,660	-17.318%
2024-03-15	3.3100	3.5999	3.290000	3.5650	+10.372%	67,493	-16.971%
2024-03-14	3.3000	3.3800	3.220000	3.2300	-2.121%	35,441	-8.359%
2024-03-13	3.3000	3.4252	3.300000	3.3000	-1.493%	20,798	-10.303%
2024-03-12	3.3100	3.4500	3.280000	3.3500	-0.298%	42,136	-11.642%
2024-03-11	3.3500	3.5500	3.320100	3.3600	+0.299%	26,572	-11.905%
2024-03-08	3.4500	3.5600	3.300000	3.3500	-1.471%	63,306	-11.642%
2024-03-07	3.3700	3.4000	3.350000	3.4000	0.000%	5,657	-12.941%
2024-03-06	3.3316	3.4000	3.330000	3.4000	+1.493%	9,326	-12.941%
2024-03-05	3.3600	3.4100	3.290000	3.3500	-0.888%	19,823	-11.642%
2024-03-04	3.5100	3.5200	3.380000	3.3800	-4.249%	24,609	-12.426%
2024-03-01	3.5800	3.5900	3.530000	3.5300	-1.534%	3,456	-16.147%
2024-02-29	3.5700	3.6000	3.530000	3.5850	+0.420%	5,993	-17.434%
2024-02-28	3.5300	3.6300	3.500900	3.5700	+0.281%	8,179	-17.087%
2024-02-27	3.6200	3.6200	3.500100	3.5600	-0.697%	9,742	-16.854%
2024-02-26	3.4900	3.6300	3.490000	3.5850	+3.314%	18,322	-17.434%
2024-02-23	3.4300	3.5800	3.430000	3.4700	0.000%	8,688	-14.697%
2024-02-22	3.4003	3.4700	3.400300	3.4700	+2.511%	619	-14.697%
2024-02-21	3.4003	3.4400	3.373200	3.3850	-1.884%	4,251	-12.555%
2024-02-20	3.5000	3.5899	3.440000	3.4500	-1.709%	17,363	-14.203%
2024-02-16	3.6000	3.6000	3.510000	3.5100	-1.404%	7,901	-15.670%
2024-02-15	3.6000	3.6500	3.500100	3.5600	+0.282%	4,986	-16.854%
2024-02-14	3.5000	3.6300	3.500000	3.5500	+2.601%	23,407	-16.620%
2024-02-13	3.3161	3.4800	3.260600	3.4600	+5.167%	15,465	-14.451%
2024-02-12	3.3200	3.3200	3.266400	3.2900	-0.303%	7,601	-10.030%
2024-02-09	3.2301	3.3000	3.230100	3.3000	+1.227%	15,884	-10.303%
2024-02-08	3.3000	3.3300	3.250000	3.2600	0.000%	9,291	-9.202%
2024-02-07	3.2600	3.3000	3.250000	3.2600	-1.062%	7,765	-9.202%
2024-02-06	3.3100	3.3100	3.210000	3.2950	+3.292%	16,298	-10.167%
2024-02-05	3.2700	3.3000	3.180000	3.1900	-1.846%	20,889	-7.210%
2024-02-02	3.1500	3.2600	3.137500	3.2500	+3.834%	9,918	-8.923%
2024-02-01	3.1700	3.1700	3.120000	3.1300	-1.572%	5,429	-5.431%
2024-01-31	3.2900	3.3200	3.170100	3.1800	-4.790%	10,448	-6.918%
2024-01-30	3.2850	3.3400	3.280000	3.3400	+2.454%	6,477	-11.377%
2024-01-29	3.2642	3.3000	3.260000	3.2600	0.000%	5,004	-9.202%
2024-01-26	3.2480	3.3000	3.245200	3.2600	-0.912%	5,345	-9.202%
2024-01-25	3.2100	3.2900	3.210000	3.2900	+2.492%	5,477	-10.030%
2024-01-24	3.1700	3.2800	3.170000	3.2100	-0.156%	10,923	-7.788%
2024-01-23	3.2599	3.2599	3.190000	3.2150	+0.469%	7,489	-7.932%
2024-01-22	3.0500	3.2500	3.050000	3.2000	+4.746%	40,936	-7.500%
2024-01-19	3.0700	3.1200	3.020000	3.0550	+1.495%	7,290	-3.110%
2024-01-18	3.1468	3.2699	3.000000	3.0100	-3.834%	17,977	-1.661%
2024-01-17	3.2000	3.2387	3.130000	3.1300	-2.188%	23,219	-5.431%
2024-01-16	3.2340	3.2400	3.200000	3.2000	-0.621%	12,338	-7.500%
2024-01-12	3.2900	3.3600	3.168000	3.2200	-2.424%	13,738	-8.075%
2024-01-11	3.3300	3.4000	3.300000	3.3000	-0.901%	10,745	-10.303%
2024-01-10	3.2700	3.4500	3.260000	3.3300	+1.801%	11,541	-11.111%
2024-01-09	3.2500	3.4400	3.250000	3.2711	-0.876%	20,199	-9.511%
2024-01-08	3.1800	3.3200	3.180000	3.3000	+4.101%	7,732	-10.303%
2024-01-05	2.9600	3.2200	2.960000	3.1700	-0.627%	22,510	-6.625%
2024-01-04	3.0800	3.2200	3.040100	3.1900	+4.934%	17,224	-7.210%
2024-01-03	2.9900	3.0400	2.950000	3.0400	+2.505%	19,020	-2.632%
2024-01-02	3.0000	3.0000	2.891800	2.9657	-1.472%	15,487	-0.192%
2023-12-29	3.1101	3.2100	3.010000	3.0100	-6.493%	35,830	-1.661%
2023-12-28	3.3200	3.3300	3.200000	3.2190	-3.042%	13,474	-8.046%
2023-12-27	3.3000	3.3600	3.000000	3.3200	+2.311%	41,011	-10.843%
2023-12-26	3.2100	3.2700	3.208000	3.2450	-0.765%	16,564	-8.783%
2023-12-22	3.1800	3.3600	3.139700	3.2700	+2.830%	34,388	-9.480%
2023-12-21	3.2300	3.2896	3.130000	3.1800	0.000%	12,018	-6.918%
2023-12-20	2.9932	3.1800	2.970000	3.1800	+3.922%	22,034	-6.918%
2023-12-19	3.0000	3.1500	2.970000	3.0600	+0.990%	22,478	-3.268%
2023-12-18	3.1500	3.1800	2.950100	3.0300	-2.258%	33,442	-2.310%
2023-12-15	3.0400	3.2300	3.000000	3.1000	+0.977%	17,658	-4.516%
2023-12-14	3.0400	3.0700	3.030000	3.0700	+5.137%	10,071	-3.583%
2023-12-13	2.8000	3.0000	2.760000	2.9200	+3.918%	35,386	+1.370%
2023-12-12	2.8400	2.8400	2.750100	2.8099	-1.056%	21,816	+5.342%
2023-12-11	3.0100	3.0400	2.694600	2.8399	-6.889%	83,878	+4.229%
2023-12-08	3.4200	3.5500	2.880000	3.0500	-16.780%	78,517	-2.951%

.dark-mode .hD1226{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hD1226{ color: #333333; background-color: white; border: 2px solid #333333; }SGMASigmatron International Incstock NASDAQ

SGMA
Sigmatron International Inc
stock NASDAQ