Historical Data for SigmaTron International Inc. (SGMA)

$ 3.62   -0.0999 (-2.69%) Volume: 22.16k 10:19 AM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 3.64 3.70 3.51 3.62 22.16k -0.0999 -2.69% 3.62 79.72k 91
07/08/20 3.57 3.97 3.35 3.7199 326.67k 0.3299 9.73% 3.7199 1.22m 1,489
07/07/20 3.54 3.79 3.34 3.39 295.53k -0.47 -12.18% 3.39 1.02m 1,548
07/06/20 3.21 4.26 3.1801 3.86 1.05m 0.64 19.88% 3.86 4.16m 5,525
07/02/20 3.20 3.26 3.15 3.22 40.3k -0.05 -1.53% 3.22 129.26k 299
07/01/20 3.04 3.35 3.04 3.27 47.44k -0.10 -2.97% 3.27 149.09k 276
06/30/20 3.32 3.477 3.22 3.37 92.39k -0.19 -5.34% 3.37 306.68k 642
06/29/20 3.13 4.52 3.13 3.56 1.12m 0.44 14.10% 3.56 4.41m 6,026
06/26/20 3.16 3.33 3.12 3.12 8.45k -0.0907 -2.82% 3.12 26.65k 75
06/25/20 3.16 3.2107 3.16 3.2107 1.2k 0.0207 0.65% 3.2107 3.81k 14
06/24/20 3.231 3.231 3.16 3.19 8.69k -0.145 -4.35% 3.19 27.83k 75
06/23/20 3.20 3.335 3.20 3.335 4.33k 0.035 1.06% 3.335 14.1k 49
06/22/20 3.42 3.42 3.21 3.30 5.44k -0.12 -3.51% 3.30 18.09k 51
06/19/20 3.22 3.42 3.20 3.42 5.42k 0.16 4.91% 3.42 17.75k 49
06/18/20 3.30 3.34 3.2027 3.26 11.15k -0.10 -2.98% 3.26 36.49k 108
06/17/20 3.16 3.36 3.16 3.36 14.73k 0.18 5.66% 3.36 48.42k 87
06/16/20 3.19 3.45 3.12 3.18 11.01k 0.09 2.91% 3.18 35.45k 100
06/15/20 3.08 3.40 2.9434 3.09 26.41k -0.07 -2.22% 3.09 81.73k 160
06/12/20 3.08 3.1894 3.0575 3.16 14.08k 0.0045 0.14% 3.16 43.79k 140
06/11/20 3.26 3.26 3.00 3.1555 20.09k -0.1745 -5.24% 3.1555 62.24k 144
06/10/20 3.42 3.42 3.01 3.33 27.26k -0.12 -3.48% 3.33 88.55k 141
06/09/20 3.50 3.64 3.39 3.45 21.83k -0.10 -2.82% 3.45 75.42k 152