SigmaTron International, Inc. (SGMA)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.1500 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 16,800 |
| 25 abr 2024 | 4.0700 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 15,400 |
| 24 abr 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 13,100 |
| 23 abr 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0300 | 4.0300 | 8,700 |
| 22 abr 2024 | 4.0000 | 4.0700 | 3.8700 | 3.8700 | 3.8700 | 14,700 |
| 19 abr 2024 | 3.9600 | 4.0700 | 3.9300 | 3.9500 | 3.9500 | 30,000 |
| 18 abr 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 3,300 |
| 17 abr 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 10,100 |
| 16 abr 2024 | 4.0000 | 4.0300 | 3.6200 | 3.9700 | 3.9700 | 15,500 |
| 15 abr 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 8,400 |
| 12 abr 2024 | 4.0100 | 4.3100 | 3.9700 | 4.0600 | 4.0600 | 92,100 |
| 11 abr 2024 | 3.8500 | 4.0400 | 3.7500 | 4.0400 | 4.0400 | 25,900 |
| 10 abr 2024 | 3.6700 | 3.8700 | 3.6700 | 3.8300 | 3.8300 | 39,300 |
| 09 abr 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 11,400 |
| 08 abr 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 21,400 |
| 05 abr 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 5,000 |
| 04 abr 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 13,200 |
| 03 abr 2024 | 3.5400 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 5,100 |
| 02 abr 2024 | 3.6400 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 22,200 |
| 01 abr 2024 | 3.6300 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 15,300 |
| 28 mar 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 12,200 |
| 27 mar 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 19,700 |
| 26 mar 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 18,500 |
| 25 mar 2024 | 3.6200 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 16,100 |
| 22 mar 2024 | 3.5300 | 3.6200 | 3.3300 | 3.6000 | 3.6000 | 32,400 |
| 21 mar 2024 | 3.5600 | 3.6200 | 3.3500 | 3.5000 | 3.5000 | 47,300 |
| 20 mar 2024 | 3.5400 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 65,500 |
| 19 mar 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 23,100 |
| 18 mar 2024 | 3.5100 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 19,700 |
| 15 mar 2024 | 3.3100 | 3.6000 | 3.2900 | 3.5700 | 3.5700 | 67,300 |
| 14 mar 2024 | 3.3000 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 35,400 |
| 13 mar 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 20,800 |
| 12 mar 2024 | 3.3100 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 42,100 |
| 11 mar 2024 | 3.3500 | 3.5500 | 3.3200 | 3.3600 | 3.3600 | 26,600 |
| 08 mar 2024 | 3.4500 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 63,300 |
| 07 mar 2024 | 3.3700 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 5,700 |
| 06 mar 2024 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 9,300 |
| 05 mar 2024 | 3.3600 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 19,800 |
| 04 mar 2024 | 3.5100 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 24,600 |
| 01 mar 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 3,500 |
| 29 feb 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 6,000 |
| 28 feb 2024 | 3.5300 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 8,200 |
| 27 feb 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 9,700 |
| 26 feb 2024 | 3.4900 | 3.6300 | 3.4900 | 3.5900 | 3.5900 | 18,300 |
| 23 feb 2024 | 3.4300 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 8,700 |
| 22 feb 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 600 |
| 21 feb 2024 | 3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 4,300 |
| 20 feb 2024 | 3.5000 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 17,400 |
| 16 feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 7,900 |
| 15 feb 2024 | 3.6000 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 5,000 |
| 14 feb 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 23,400 |
| 13 feb 2024 | 3.3200 | 3.4800 | 3.2600 | 3.4600 | 3.4600 | 15,500 |
| 12 feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 7,600 |
| 09 feb 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 15,900 |
| 08 feb 2024 | 3.3000 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 9,300 |
| 07 feb 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 7,800 |
| 06 feb 2024 | 3.3100 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 16,300 |
| 05 feb 2024 | 3.2700 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 20,900 |
| 02 feb 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 9,900 |
| 01 feb 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 5,400 |
| 31 ene 2024 | 3.2900 | 3.3200 | 3.1700 | 3.1800 | 3.1800 | 10,400 |
| 30 ene 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 6,500 |
| 29 ene 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 5,000 |
| 26 ene 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 5,300 |
| 25 ene 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 5,500 |
| 24 ene 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2100 | 3.2100 | 10,900 |
| 23 ene 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.2200 | 7,500 |
| 22 ene 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 40,900 |
| 19 ene 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 7,300 |
| 18 ene 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 18,000 |
| 17 ene 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1300 | 3.1300 | 23,200 |
| 16 ene 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 12,300 |
| 12 ene 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2200 | 3.2200 | 13,700 |
| 11 ene 2024 | 3.3300 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 10,700 |
| 10 ene 2024 | 3.2700 | 3.4500 | 3.2600 | 3.3300 | 3.3300 | 11,500 |
| 09 ene 2024 | 3.2500 | 3.4400 | 3.2500 | 3.2700 | 3.2700 | 20,200 |
| 08 ene 2024 | 3.1800 | 3.3200 | 3.1800 | 3.3000 | 3.3000 | 7,700 |
| 05 ene 2024 | 2.9600 | 3.2200 | 2.9600 | 3.1700 | 3.1700 | 22,500 |
| 04 ene 2024 | 3.0800 | 3.2200 | 3.0400 | 3.1900 | 3.1900 | 17,200 |
| 03 ene 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 19,000 |
| 02 ene 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 15,500 |
| 29 dic 2023 | 3.1100 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 35,800 |
| 28 dic 2023 | 3.3200 | 3.3300 | 3.2000 | 3.2200 | 3.2200 | 13,500 |
| 27 dic 2023 | 3.3000 | 3.3600 | 3.0000 | 3.3200 | 3.3200 | 41,000 |
| 26 dic 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 16,600 |
| 22 dic 2023 | 3.1800 | 3.3600 | 3.1400 | 3.2700 | 3.2700 | 34,400 |
| 21 dic 2023 | 3.2300 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 12,000 |
| 20 dic 2023 | 2.9900 | 3.1800 | 2.9700 | 3.1800 | 3.1800 | 22,000 |
| 19 dic 2023 | 3.0000 | 3.1500 | 2.9700 | 3.0600 | 3.0600 | 22,500 |
| 18 dic 2023 | 3.1500 | 3.1800 | 2.9500 | 3.0300 | 3.0300 | 33,400 |
| 15 dic 2023 | 3.0400 | 3.2300 | 3.0000 | 3.1000 | 3.1000 | 17,700 |
| 14 dic 2023 | 3.0400 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 10,100 |
| 13 dic 2023 | 2.8000 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 35,400 |
| 12 dic 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 21,800 |
| 11 dic 2023 | 3.0100 | 3.0400 | 2.6900 | 2.8400 | 2.8400 | 83,900 |
| 08 dic 2023 | 3.4200 | 3.5500 | 2.8800 | 3.0500 | 3.0500 | 78,500 |
| 07 dic 2023 | 3.6900 | 3.7300 | 3.6000 | 3.6700 | 3.6700 | 7,200 |
| 06 dic 2023 | 3.7300 | 3.7800 | 3.6000 | 3.6400 | 3.6400 | 12,400 |
| 05 dic 2023 | 3.6100 | 3.7700 | 3.5600 | 3.6600 | 3.6600 | 12,400 |
| 04 dic 2023 | 3.6400 | 3.8000 | 3.5700 | 3.7300 | 3.7300 | 34,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.