SigmaTron

SGMA
🏛️ usa →
3.01
Last Update: 2025-07-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.44 10.73 10.05 10.33 0.2M
2021-12-30 10.45 10.80 10.30 10.51 0.4M
2021-12-29 10.60 11.20 10.47 10.53 0.5M
2021-12-28 11.61 12.89 10.36 10.55 1.5M
2021-12-27 11.47 14.40 11.18 11.80 4.2M
2021-12-23 11.88 11.97 11.29 11.37 0.4M
2021-12-22 11.45 12.24 10.80 11.84 0.7M
2021-12-21 11.06 11.90 10.92 11.65 0.6M
2021-12-20 11.39 11.39 10.18 10.74 1.0M
2021-12-17 12.32 12.69 11.32 11.32 1.1M
2021-12-16 12.62 13.48 12.22 12.69 1.2M
2021-12-15 13.25 13.64 11.41 12.67 2.7M
2021-12-14 13.52 15.21 12.87 13.81 5.4M
2021-12-13 15.12 17.30 13.05 14.00 23.4M
2021-12-10 8.16 15.15 7.85 14.94 56.4M
2021-12-09 8.08 8.47 7.99 8.09 0.1M
2021-12-08 7.93 8.15 7.75 8.07 0.1M
2021-12-07 7.69 8.14 7.69 7.93 0.2M
2021-12-06 7.31 7.94 7.02 7.52 0.0M
2021-12-03 7.62 7.82 7.18 7.31 0.1M
2021-12-02 8.03 8.09 7.36 7.53 0.1M
2021-12-01 8.02 8.39 7.92 8.15 0.0M
2021-11-30 8.15 8.27 7.59 8.00 0.1M
2021-11-29 8.45 8.70 7.92 8.27 0.1M
2021-11-26 8.38 8.46 8.00 8.37 0.0M
2021-11-24 8.36 8.99 8.36 8.55 0.0M
2021-11-23 8.81 9.11 8.24 8.49 0.1M
2021-11-22 8.88 8.88 8.56 8.70 0.1M
2021-11-19 9.35 9.40 8.46 8.76 0.1M
2021-11-18 10.02 10.03 9.26 9.43 0.1M
2021-11-17 10.47 10.47 9.88 10.00 0.0M
2021-11-16 10.30 10.74 10.05 10.43 0.1M
2021-11-15 9.38 10.32 9.38 10.24 0.1M
2021-11-12 9.20 9.43 9.03 9.34 0.0M
2021-11-11 9.21 9.43 9.13 9.25 0.0M
2021-11-10 9.09 9.34 8.89 9.12 0.1M
2021-11-09 9.34 9.59 9.09 9.09 0.0M
2021-11-08 9.42 9.64 9.15 9.32 0.0M
2021-11-05 9.59 9.76 9.33 9.37 0.0M
2021-11-04 9.62 9.67 9.52 9.55 0.0M
2021-11-03 9.05 9.69 8.96 9.60 0.1M
2021-11-02 8.89 9.13 8.77 9.02 0.0M
2021-11-01 8.80 9.26 8.78 8.84 0.1M
2021-10-29 8.68 9.17 8.59 8.80 0.0M
2021-10-27 8.52 8.70 8.52 8.65 0.0M
2021-10-26 9.51 9.55 8.47 8.47 0.1M
2021-10-25 9.65 9.95 9.39 9.50 0.1M
2021-10-22 10.01 10.21 9.48 9.65 0.1M
2021-10-21 9.31 10.21 9.31 9.87 0.2M
2021-10-20 9.41 9.62 9.29 9.30 0.0M
2021-10-19 9.41 9.67 9.32 9.38 0.1M
2021-10-18 8.99 9.77 8.99 9.39 0.2M
2021-10-15 9.00 9.25 8.82 8.95 0.1M
2021-10-14 8.96 9.22 8.61 8.95 0.1M
2021-10-13 8.90 9.25 8.32 8.83 0.1M
2021-10-12 9.30 9.41 8.70 8.93 0.2M
2021-10-11 9.32 9.49 9.18 9.29 0.1M
2021-10-08 9.31 9.44 9.14 9.32 0.0M
2021-10-07 9.06 9.43 9.02 9.36 0.1M
2021-10-06 8.63 9.29 8.61 8.90 0.2M
2021-10-05 8.65 8.93 8.41 8.81 0.2M
2021-10-04 8.72 9.11 8.29 8.50 0.1M
2021-10-01 8.87 8.97 8.60 8.77 0.1M
2021-09-30 9.55 9.62 8.50 8.88 0.3M
2021-09-29 10.19 10.30 9.45 9.54 0.1M
2021-09-28 9.50 10.50 9.50 9.98 0.2M
2021-09-27 10.15 10.39 9.53 9.69 0.3M
2021-09-24 10.27 10.46 9.75 10.15 0.5M
2021-09-23 9.44 10.15 9.22 9.89 0.3M
2021-09-22 9.51 9.73 9.20 9.22 0.2M
2021-09-21 9.22 9.88 9.03 9.36 0.2M
2021-09-20 9.64 10.56 8.84 9.15 0.5M
2021-09-17 11.37 11.95 9.60 9.99 0.7M
2021-09-16 9.18 12.47 9.10 11.78 1.7M
2021-09-15 8.11 9.40 8.00 9.28 0.7M
2021-09-14 8.41 8.78 8.01 8.11 0.3M
2021-09-13 8.07 8.93 7.86 8.63 0.9M
2021-09-10 6.32 9.16 6.17 8.30 7.6M
2021-09-09 6.42 6.42 6.20 6.26 0.0M
2021-09-08 6.23 6.35 6.23 6.28 0.0M
2021-09-07 6.36 6.39 6.15 6.31 0.1M
2021-09-03 6.32 6.47 6.27 6.31 0.0M
2021-09-02 6.32 6.61 6.26 6.28 0.2M
2021-09-01 6.08 6.38 6.08 6.30 0.0M
2021-08-31 6.14 6.31 6.01 6.09 0.0M
2021-08-30 6.29 6.39 6.09 6.15 0.1M
2021-08-27 6.23 6.37 6.17 6.31 0.0M
2021-08-26 6.08 6.29 6.06 6.16 0.0M
2021-08-25 5.91 6.17 5.69 6.05 0.1M
2021-08-24 5.87 5.95 5.80 5.88 0.0M
2021-08-23 5.74 5.95 5.74 5.82 0.0M
2021-08-20 5.56 5.80 5.55 5.74 0.0M
2021-08-19 5.61 5.79 5.55 5.59 0.0M
2021-08-18 5.58 5.83 5.58 5.66 0.0M
2021-08-17 5.69 5.79 5.56 5.64 0.1M
2021-08-16 5.94 6.08 5.40 5.69 0.2M
2021-08-13 5.87 6.19 5.87 6.04 0.0M
2021-08-12 5.94 6.05 5.80 5.84 0.0M
2021-08-11 6.05 6.20 5.67 5.90 0.2M
2021-08-10 5.99 6.23 5.86 5.99 0.1M
2021-08-09 5.94 6.12 5.89 5.99 0.0M
2021-08-06 6.01 6.29 5.90 5.99 0.1M
2021-08-05 5.95 6.39 5.90 6.06 0.1M
2021-08-04 6.09 6.32 5.92 5.98 0.1M
2021-08-03 6.29 6.43 6.11 6.15 0.1M
2021-08-02 6.06 6.48 6.06 6.24 0.1M
2021-07-30 6.30 6.53 6.05 6.06 0.1M
2021-07-29 6.22 6.45 6.14 6.22 0.1M
2021-07-28 6.33 6.45 6.14 6.17 0.0M
2021-07-27 6.27 6.50 6.20 6.32 0.1M
2021-07-26 6.51 6.58 6.20 6.27 0.2M
2021-07-23 7.02 7.95 5.87 6.67 2.2M
2021-07-22 5.25 7.20 4.93 7.07 3.2M
2021-07-21 5.06 7.25 5.03 5.44 6.4M
2021-07-20 4.91 5.25 4.91 5.05 0.0M
2021-07-19 4.77 5.04 4.74 4.85 0.0M
2021-07-16 5.01 5.18 4.82 4.83 0.0M
2021-07-15 5.32 5.39 4.90 4.99 0.1M
2021-07-14 5.28 5.55 4.93 5.20 0.3M
2021-07-13 5.27 6.49 5.21 5.34 1.6M
2021-07-12 5.08 5.30 4.84 5.20 0.1M
2021-07-09 4.79 4.95 4.77 4.95 0.0M
2021-07-08 4.75 4.85 4.74 4.75 0.0M
2021-07-07 5.01 5.01 4.79 4.88 0.0M
2021-07-06 5.00 5.24 4.93 4.96 0.0M
2021-07-02 5.01 5.03 5.00 5.00 0.0M
2021-07-01 5.06 5.06 4.95 5.00 0.0M
2021-06-30 4.93 5.06 4.90 5.06 0.0M
2021-06-29 4.92 4.99 4.92 4.97 0.0M
2021-06-28 5.19 5.23 4.79 4.93 0.0M
2021-06-25 5.12 5.30 5.06 5.23 0.1M
2021-06-24 4.92 5.11 4.92 5.08 0.0M
2021-06-23 4.96 5.40 4.96 5.00 0.0M
2021-06-22 4.96 5.09 4.96 5.02 0.0M
2021-06-21 4.99 5.09 4.90 4.96 0.0M
2021-06-18 5.12 5.19 4.85 5.06 0.0M
2021-06-17 4.68 5.32 4.64 5.10 0.1M
2021-06-16 4.68 4.75 4.68 4.70 0.0M
2021-06-15 4.78 4.78 4.64 4.73 0.0M
2021-06-14 4.85 4.85 4.70 4.73 0.0M
2021-06-11 4.78 4.84 4.78 4.78 0.0M
2021-06-10 4.97 4.97 4.72 4.74 0.0M
2021-06-09 5.01 5.01 4.77 4.81 0.0M
2021-06-08 4.86 5.01 4.86 4.93 0.0M
2021-06-07 4.99 5.25 4.87 4.87 0.0M
2021-06-04 4.95 5.21 4.92 5.16 0.0M
2021-06-03 5.10 5.41 4.94 4.95 0.0M
2021-06-02 5.16 5.49 5.04 5.11 0.1M
2021-06-01 5.01 5.23 5.01 5.19 0.0M
2021-05-28 5.01 5.10 4.77 4.97 0.1M
2021-05-27 4.72 4.81 4.67 4.74 0.0M
2021-05-26 4.79 4.85 4.67 4.83 0.0M
2021-05-25 4.89 4.89 4.72 4.86 0.0M
2021-05-24 4.73 4.90 4.71 4.79 0.0M
2021-05-21 4.81 4.95 4.66 4.73 0.1M
2021-05-20 4.73 5.25 4.71 4.92 0.2M
2021-05-19 4.70 5.00 4.63 4.68 0.0M
2021-05-18 4.70 4.70 4.63 4.66 0.0M
2021-05-17 4.76 4.79 4.58 4.63 0.0M
2021-05-14 4.84 4.84 4.73 4.77 0.0M
2021-05-13 4.85 5.00 4.82 4.82 0.0M
2021-05-12 5.05 5.05 4.81 4.81 0.0M
2021-05-11 5.03 5.03 4.76 4.98 0.0M
2021-05-10 5.02 5.05 4.96 5.00 0.0M
2021-05-07 5.07 5.12 5.02 5.07 0.0M
2021-05-06 5.06 5.15 5.01 5.15 0.0M
2021-05-05 5.09 5.11 5.05 5.08 0.0M
2021-05-04 4.94 5.07 4.94 5.05 0.0M
2021-05-03 5.19 5.19 4.95 4.95 0.0M
2021-04-30 5.20 5.23 5.10 5.11 0.0M
2021-04-29 5.16 5.25 5.11 5.25 0.0M
2021-04-28 5.16 5.24 5.16 5.24 0.0M
2021-04-27 5.38 5.38 5.21 5.21 0.0M
2021-04-26 5.30 5.33 5.23 5.33 0.0M
2021-04-23 5.41 5.48 5.25 5.28 0.0M
2021-04-22 5.11 5.74 5.11 5.41 0.0M
2021-04-21 4.86 4.95 4.83 4.93 0.0M
2021-04-20 4.88 5.08 4.83 4.86 0.0M
2021-04-19 5.49 5.49 4.75 4.94 0.1M
2021-04-16 5.45 5.48 5.40 5.40 0.0M
2021-04-15 5.50 5.57 5.45 5.45 0.0M
2021-04-14 5.48 5.71 5.48 5.49 0.0M
2021-04-13 5.72 5.90 5.46 5.48 0.0M
2021-04-12 5.46 5.79 5.40 5.70 0.0M
2021-04-09 5.65 5.71 5.54 5.54 0.0M
2021-04-08 5.59 6.35 5.56 5.69 0.1M
2021-04-07 5.74 5.74 5.44 5.62 0.0M
2021-04-06 5.72 5.79 5.53 5.71 0.0M
2021-04-05 5.35 5.90 5.30 5.75 0.1M
2021-04-01 5.38 5.90 5.33 5.40 0.1M
2021-03-31 5.45 5.45 5.31 5.37 0.0M
2021-03-30 5.57 5.58 5.30 5.45 0.0M
2021-03-29 5.26 5.49 5.26 5.31 0.0M
2021-03-26 5.40 5.59 5.40 5.56 0.0M
2021-03-25 5.46 5.58 5.29 5.39 0.0M
2021-03-24 5.53 5.85 5.40 5.57 0.0M
2021-03-23 5.63 5.93 5.49 5.49 0.0M
2021-03-22 5.68 5.93 5.56 5.56 0.0M
2021-03-19 5.75 6.08 5.62 5.62 0.0M
2021-03-18 6.09 6.22 5.78 5.83 0.0M
2021-03-17 6.02 6.22 5.90 6.05 0.0M
2021-03-16 6.28 6.28 5.95 6.19 0.0M
2021-03-15 5.73 6.21 5.70 6.19 0.2M
2021-03-12 5.90 5.93 5.70 5.71 0.0M
2021-03-11 5.77 5.95 5.53 5.91 0.1M
2021-03-10 5.75 6.50 5.48 5.56 0.2M
2021-03-09 5.51 5.80 5.44 5.79 0.0M
2021-03-08 5.50 5.65 5.34 5.42 0.0M
2021-03-05 5.30 5.59 5.17 5.50 0.0M
2021-03-04 5.37 5.87 5.28 5.33 0.1M
2021-03-03 5.42 5.43 5.20 5.36 0.0M
2021-03-02 5.85 5.92 5.32 5.36 0.0M
2021-03-01 5.46 5.57 5.40 5.43 0.0M
2021-02-26 5.56 5.64 5.10 5.21 0.0M
2021-02-25 5.55 5.55 5.34 5.34 0.0M
2021-02-24 5.80 5.80 5.50 5.60 0.0M
2021-02-23 5.65 5.92 5.25 5.58 0.0M
2021-02-22 5.97 6.12 5.73 5.92 0.0M
2021-02-19 5.76 6.14 5.76 6.08 0.0M
2021-02-18 6.00 6.15 5.70 5.74 0.0M
2021-02-17 6.41 6.80 6.10 6.29 0.1M
2021-02-16 6.48 6.77 6.20 6.41 0.1M
2021-02-12 5.72 6.21 5.72 6.18 0.1M
2021-02-11 5.94 6.03 5.86 5.90 0.0M
2021-02-10 5.93 6.10 5.80 5.96 0.0M
2021-02-09 5.71 5.98 5.71 5.82 0.0M
2021-02-08 5.50 5.70 5.50 5.62 0.0M
2021-02-05 5.07 5.65 5.07 5.45 0.1M
2021-02-04 5.01 5.20 5.01 5.07 0.0M
2021-02-03 5.16 5.18 5.03 5.11 0.0M
2021-02-02 5.08 5.24 5.08 5.09 0.0M
2021-02-01 5.05 5.21 4.84 5.16 0.0M
2021-01-29 5.17 5.36 5.02 5.08 0.0M
2021-01-28 5.22 5.30 5.15 5.25 0.0M
2021-01-27 5.15 5.41 5.15 5.27 0.0M
2021-01-26 5.34 5.63 5.25 5.42 0.0M
2021-01-25 5.49 5.66 5.31 5.39 0.0M
2021-01-22 5.25 5.49 5.21 5.40 0.0M
2021-01-21 5.11 5.28 5.11 5.21 0.0M
2021-01-20 5.32 5.58 4.92 5.10 0.1M
2021-01-19 5.36 5.38 5.10 5.32 0.0M
2021-01-15 5.13 5.15 5.00 5.09 0.0M
2021-01-14 5.40 5.40 4.85 5.12 0.0M
2021-01-13 4.79 5.58 4.77 5.11 0.2M
2021-01-12 4.84 4.84 4.77 4.81 0.0M
2021-01-11 4.77 4.85 4.70 4.80 0.0M
2021-01-08 4.75 4.80 4.57 4.77 0.0M
2021-01-07 4.79 4.83 4.67 4.74 0.0M
2021-01-06 4.93 4.95 4.77 4.80 0.0M
2021-01-05 4.73 5.35 4.73 4.88 0.1M
2021-01-04 4.69 4.76 4.50 4.62 0.0M