-
5 DAY PERFORMANCE
+10.00% -
1 MONTH PERFORMANCE
-1.66% -
3 MONTH PERFORMANCE
+14.23% -
6 MONTH PERFORMANCE
-34.29% -
YEAR-TO-DATE PERFORMANCE
-1.33% -
1 YEAR PERFORMANCE
-7.76%
SigmaTron International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.00 | $3.03 (1%) | $3.10 | $2.97 | 18,039 | $18.54 M |
| 11/06/2024 | $3.13 | $2.95 (-5.75%) | $3.15 | $2.80 | 64,831 | $18.05 M |
| 11/05/2024 | $2.88 | $2.99 (3.82%) | $3.14 | $2.88 | 29,512 | $18.30 M |
| 11/04/2024 | $2.80 | $2.94 (5%) | $3.24 | $2.80 | 142,720 | $17.99 M |
| 11/01/2024 | $2.71 | $2.70 (-0.37%) | $2.79 | $2.65 | 9,900 | $16.52 M |
| 10/31/2024 | $2.72 | $2.69 (-1.1%) | $2.78 | $2.65 | 14,600 | $16.46 M |
| 10/30/2024 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.75 | 11,584 | $16.89 M |
| 10/29/2024 | $2.85 | $2.77 (-2.81%) | $2.89 | $2.76 | 15,300 | $16.95 M |
| 10/28/2024 | $2.85 | $2.83 (-0.7%) | $2.93 | $2.80 | 24,822 | $17.32 M |
| 10/25/2024 | $2.87 | $2.86 (-0.35%) | $2.90 | $2.85 | 3,611 | $17.50 M |
| 10/24/2024 | $2.77 | $2.84 (2.53%) | $2.84 | $2.74 | 15,600 | $17.38 M |
| 10/23/2024 | $2.91 | $2.81 (-3.44%) | $2.92 | $2.77 | 24,500 | $17.20 M |
| 10/22/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.84 | 17,219 | $17.81 M |
| 10/21/2024 | $3.03 | $3.00 (-0.99%) | $3.07 | $2.98 | 10,600 | $18.36 M |
| 10/18/2024 | $2.99 | $3.03 (1.34%) | $3.14 | $2.98 | 12,900 | $18.54 M |
| 10/17/2024 | $3.02 | $3.02 (0%) | $3.12 | $3.01 | 7,226 | $18.48 M |
| 10/16/2024 | $2.98 | $3.00 (0.67%) | $3.10 | $2.86 | 25,000 | $18.36 M |
| 10/15/2024 | $3.07 | $2.98 (-2.93%) | $3.10 | $2.94 | 6,400 | $18.24 M |
| 10/14/2024 | $2.94 | $3.01 (2.38%) | $3.10 | $2.88 | 16,208 | $18.42 M |
| 10/11/2024 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.93 | 42,219 | $18.05 M |
| 10/10/2024 | $3.01 | $2.98 (-1%) | $3.01 | $2.95 | 6,137 | $18.24 M |
| 10/09/2024 | $3.04 | $3.00 (-1.32%) | $3.08 | $2.92 | 18,800 | $18.36 M |
| 10/08/2024 | $3.02 | $3.02 (0%) | $3.04 | $2.91 | 10,000 | $18.48 M |
| 10/07/2024 | $3.08 | $3.02 (-1.95%) | $3.08 | $2.80 | 29,537 | $18.48 M |
| 10/04/2024 | $3.20 | $3.03 (-5.31%) | $3.21 | $3.02 | 29,700 | $18.54 M |
| 10/03/2024 | $3.04 | $3.19 (4.93%) | $3.19 | $2.83 | 23,700 | $19.52 M |
| 10/02/2024 | $2.88 | $3.04 (5.56%) | $3.20 | $2.88 | 55,600 | $18.60 M |
| 10/01/2024 | $2.85 | $2.88 (1.05%) | $2.92 | $2.78 | 27,715 | $17.62 M |
| 09/30/2024 | $2.66 | $2.85 (7.14%) | $2.85 | $2.66 | 24,727 | $17.44 M |
| 09/27/2024 | $2.78 | $2.74 (-1.44%) | $2.83 | $2.69 | 32,748 | $16.77 M |
| 09/26/2024 | $2.66 | $2.80 (5.26%) | $2.81 | $2.60 | 20,100 | $17.13 M |
| 09/25/2024 | $2.70 | $2.66 (-1.48%) | $2.80 | $2.60 | 7,412 | $16.28 M |
| 09/24/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.57 | 12,400 | $16.52 M |
| 09/23/2024 | $2.78 | $2.73 (-1.8%) | $2.84 | $2.73 | 33,818 | $16.71 M |
| 09/20/2024 | $2.64 | $2.73 (3.41%) | $2.75 | $2.58 | 20,500 | $16.71 M |
| 09/19/2024 | $2.64 | $2.63 (-0.38%) | $2.71 | $2.59 | 33,003 | $16.09 M |
| 09/18/2024 | $2.72 | $2.64 (-2.94%) | $2.73 | $2.64 | 7,519 | $16.15 M |
| 09/17/2024 | $2.70 | $2.70 (0%) | $2.83 | $2.69 | 21,300 | $16.52 M |
| 09/16/2024 | $2.69 | $2.77 (2.97%) | $2.77 | $2.61 | 33,400 | $16.95 M |
| 09/13/2024 | $2.43 | $2.64 (8.64%) | $2.65 | $2.40 | 47,939 | $16.10 M |
| 09/12/2024 | $2.36 | $2.49 (5.51%) | $2.56 | $2.33 | 62,600 | $15.19 M |
| 09/11/2024 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.27 | 28,600 | $14.21 M |
| 09/10/2024 | $2.37 | $2.39 (0.84%) | $2.40 | $2.35 | 27,740 | $14.58 M |
| 09/09/2024 | $2.40 | $2.41 (0.42%) | $2.47 | $2.38 | 100,100 | $14.70 M |
| 09/06/2024 | $2.60 | $2.44 (-6.15%) | $2.64 | $2.42 | 57,749 | $14.88 M |
| 09/05/2024 | $2.70 | $2.55 (-5.56%) | $2.80 | $2.52 | 37,559 | $15.55 M |
| 09/04/2024 | $2.87 | $2.73 (-4.88%) | $2.96 | $2.71 | 46,317 | $16.65 M |
| 09/03/2024 | $2.83 | $2.96 (4.59%) | $2.99 | $2.46 | 86,632 | $18.06 M |
| 08/30/2024 | $2.99 | $2.89 (-3.34%) | $3.01 | $2.78 | 132,900 | $17.61 M |
| 08/29/2024 | $3.42 | $3.09 (-9.65%) | $3.47 | $3.08 | 27,800 | $18.83 M |
| 08/28/2024 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.42 | 11,103 | $20.84 M |
| 08/27/2024 | $3.48 | $3.52 (1.15%) | $3.55 | $3.43 | 17,900 | $21.45 M |
| 08/26/2024 | $3.54 | $3.50 (-1.13%) | $3.56 | $3.44 | 30,424 | $21.33 M |
| 08/23/2024 | $3.40 | $3.55 (4.41%) | $3.60 | $3.35 | 26,421 | $21.63 M |
| 08/22/2024 | $3.37 | $3.40 (0.89%) | $3.55 | $3.32 | 30,000 | $20.72 M |
| 08/21/2024 | $3.46 | $3.39 (-2.02%) | $3.46 | $3.33 | 29,200 | $20.66 M |
| 08/20/2024 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.39 | 49,329 | $20.72 M |
| 08/19/2024 | $3.15 | $3.41 (8.25%) | $3.48 | $3.15 | 86,020 | $20.78 M |
| 08/16/2024 | $3.05 | $3.17 (3.93%) | $3.24 | $2.99 | 54,136 | $19.32 M |
| 08/15/2024 | $2.79 | $2.96 (6.09%) | $3.06 | $2.79 | 47,423 | $18.04 M |
| 08/14/2024 | $2.65 | $2.79 (5.28%) | $2.87 | $2.65 | 20,026 | $17.00 M |
| 08/13/2024 | $2.55 | $2.65 (3.92%) | $2.77 | $2.52 | 46,137 | $16.15 M |
| 08/12/2024 | $2.41 | $2.52 (4.56%) | $2.60 | $2.41 | 26,642 | $15.36 M |
| 08/09/2024 | $2.60 | $2.42 (-6.92%) | $2.70 | $2.41 | 46,988 | $14.75 M |
| 08/08/2024 | $2.45 | $2.60 (6.12%) | $2.66 | $2.43 | 21,135 | $15.85 M |