SigmaTron International I... (SGMA)
1.40
0.03 (2.19%)
At close: Mar 03, 2025, 3:59 PM
1.34
-4.29%
After-hours: Mar 03, 2025, 03:59 PM EST
SGMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.38 | 1.41 | 1.34 | 1.34 | -0.03 | -2.19% | 8,165 |
| Feb 28, 2025 | 1.36 | 1.43 | 1.31 | 1.37 | -0.01 | -0.72% | 26,600 |
| Feb 27, 2025 | 1.31 | 1.40 | 1.30 | 1.38 | 0.01 | 0.73% | 20,003 |
| Feb 26, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | -0.01 | -0.72% | 3,537 |
| Feb 25, 2025 | 1.36 | 1.40 | 1.32 | 1.38 | 0.02 | 1.47% | 7,938 |
| Feb 24, 2025 | 1.45 | 1.48 | 1.36 | 1.36 | -0.09 | -6.21% | 25,005 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | -0.01 | -0.68% | 30,615 |
| Feb 20, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | -0.01 | -0.68% | 78,243 |
| Feb 19, 2025 | 1.53 | 1.56 | 1.47 | 1.47 | -0.07 | -4.55% | 36,534 |
| Feb 18, 2025 | 1.61 | 1.63 | 1.54 | 1.54 | -0.07 | -4.35% | 24,600 |
| Feb 14, 2025 | 1.60 | 1.70 | 1.60 | 1.61 | -0.01 | -0.62% | 5,328 |
| Feb 13, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 0.02 | 1.25% | 7,804 |
| Feb 12, 2025 | 1.53 | 1.65 | 1.53 | 1.60 | 0.07 | 4.58% | 32,019 |
| Feb 11, 2025 | 1.57 | 1.64 | 1.53 | 1.53 | -0.04 | -2.55% | 14,800 |
| Feb 10, 2025 | 1.56 | 1.62 | 1.55 | 1.57 | 0.01 | 0.64% | 21,800 |
| Feb 7, 2025 | 1.59 | 1.64 | 1.54 | 1.56 | -0.01 | -0.64% | 44,121 |
| Feb 6, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | -0.05 | -3.09% | 21,500 |
| Feb 5, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 0.03 | 1.89% | 8,800 |
| Feb 4, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 0.01 | 0.63% | 20,822 |
| Feb 3, 2025 | 1.60 | 1.61 | 1.54 | 1.58 | -0.03 | -1.86% | 24,000 |
| Jan 31, 2025 | 1.66 | 1.70 | 1.61 | 1.61 | -0.03 | -1.83% | 18,324 |
| Jan 30, 2025 | 1.67 | 1.70 | 1.63 | 1.64 | -0.03 | -1.80% | 13,845 |
| Jan 29, 2025 | 1.65 | 1.79 | 1.65 | 1.67 | -0.01 | -0.60% | 10,900 |
| Jan 28, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | -0.03 | -1.75% | 16,510 |
| Jan 27, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | -0.12 | -6.56% | 15,127 |
| Jan 24, 2025 | 1.75 | 1.83 | 1.68 | 1.83 | 0.13 | 7.65% | 31,414 |
| Jan 23, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 0.03 | 1.80% | 13,824 |
| Jan 22, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | -0.02 | -1.18% | 9,810 |
| Jan 21, 2025 | 1.70 | 1.81 | 1.68 | 1.69 | -0.02 | -1.17% | 30,300 |
| Jan 17, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | 0.01 | 0.59% | 13,002 |
| Jan 16, 2025 | 1.73 | 1.78 | 1.63 | 1.70 | -0.06 | -3.41% | 33,300 |
| Jan 15, 2025 | 1.69 | 1.90 | 1.63 | 1.76 | 0.12 | 7.32% | 48,256 |
| Jan 14, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | -0.02 | -1.20% | 10,341 |
| Jan 13, 2025 | 1.63 | 1.71 | 1.63 | 1.66 | -0.02 | -1.19% | 19,680 |
| Jan 10, 2025 | 1.76 | 1.78 | 1.68 | 1.68 | -0.13 | -7.18% | 26,220 |
| Jan 8, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | -0.03 | -1.63% | 44,066 |
| Jan 7, 2025 | 1.88 | 1.94 | 1.83 | 1.84 | -0.06 | -3.16% | 38,034 |
| Jan 6, 2025 | 1.89 | 1.99 | 1.88 | 1.90 | 0.01 | 0.53% | 43,637 |
| Jan 3, 2025 | 1.79 | 1.93 | 1.79 | 1.89 | 0.12 | 6.78% | 68,900 |
| Jan 2, 2025 | 1.78 | 1.85 | 1.74 | 1.77 | -0.01 | -0.56% | 37,100 |
| Dec 31, 2024 | 1.72 | 1.81 | 1.70 | 1.78 | 0.05 | 2.89% | 42,151 |
| Dec 30, 2024 | 1.61 | 1.80 | 1.60 | 1.73 | 0.08 | 4.85% | 99,500 |
| Dec 27, 2024 | 1.65 | 1.72 | 1.61 | 1.65 | -0.03 | -1.79% | 78,800 |
| Dec 26, 2024 | 1.60 | 1.78 | 1.60 | 1.68 | 0.07 | 4.35% | 30,970 |
| Dec 24, 2024 | 1.62 | 1.62 | 1.58 | 1.61 | 0.02 | 1.26% | 40,800 |
| Dec 23, 2024 | 1.55 | 1.69 | 1.55 | 1.59 | 0.05 | 3.25% | 92,228 |
| Dec 20, 2024 | 1.54 | 1.62 | 1.54 | 1.54 | -0.05 | -3.14% | 54,008 |
| Dec 19, 2024 | 1.56 | 1.63 | 1.53 | 1.59 | 0.08 | 5.30% | 81,934 |
| Dec 18, 2024 | 1.61 | 1.65 | 1.50 | 1.51 | -0.14 | -8.48% | 94,700 |
| Dec 17, 2024 | 2.00 | 2.02 | 1.64 | 1.65 | -0.44 | -21.05% | 312,000 |