Mexico - Delayed Quote
MXN
Sigma Foods, S.A.B. de C.V. (SIGMAFA.MX)
19.46
+0.28
(+1.46%)
At close: October 30 at 1:59:34 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.27
19.67
19.24
19.47
19.47
6,308,193
Oct 29, 2026
19.34
19.50
19.08
19.22
19.22
6,188,047
Oct 28, 2026
19.34
19.44
18.70
19.16
19.16
9,505,703
Oct 27, 2026
19.21
19.63
18.97
18.99
18.99
5,861,544
Oct 26, 2026
19.33
19.82
19.05
19.18
19.18
4,620,316
Oct 23, 2026
19.24
19.54
19.21
19.39
19.39
6,103,083
Oct 22, 2026
19.21
19.42
19.05
19.22
19.22
5,912,272
Oct 21, 2026
18.87
19.36
18.78
19.25
19.25
11,000,667
Oct 20, 2026
18.85
18.98
18.66
18.75
18.75
5,733,157
Oct 19, 2026
18.91
18.99
18.66
18.72
18.72
10,321,790
Oct 16, 2026
19.35
19.35
18.65
18.89
18.89
9,321,943
Oct 15, 2026
19.05
19.37
18.90
19.19
19.19
10,241,000
Oct 14, 2026
19.03
19.40
18.85
18.98
18.98
9,139,186
Oct 13, 2026
18.74
19.38
18.74
19.02
19.02
8,175,029
Oct 12, 2026
18.35
18.87
18.25
18.74
18.74
5,903,082
Oct 9, 2026
18.38
18.45
18.03
18.39
18.39
5,403,900
Oct 8, 2026
18.43
18.52
18.11
18.21
18.21
5,349,717
Oct 7, 2026
18.38
18.50
18.12
18.44
18.44
6,482,547
Oct 6, 2026
17.96
18.45
17.95
18.31
18.31
14,302,388
Oct 5, 2026
0.25344902
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
17.85
18.12
17.63
18.08
18.08
8,023,804
Oct 2, 2026
18.05
18.05
17.61
18.00
17.99
10,772,764
Oct 1, 2026
17.92
18.21
17.77
18.03
18.02
7,409,780
Sep 30, 2026
18.00
18.23
17.84
17.92
17.91
8,704,238
Sep 29, 2026
18.21
18.30
17.97
18.10
18.09
5,604,977
Sep 28, 2026
18.16
18.28
17.98
18.19
18.18
4,416,275
Sep 25, 2026
18.07
18.20
17.99
18.15
18.14
3,583,802
Sep 24, 2026
18.03
18.20
17.88
18.01
18.00
5,998,050
Sep 23, 2026
18.26
18.33
18.03
18.15
18.14
5,139,421
Sep 22, 2026
18.00
18.34
18.00
18.25
18.24
9,396,126
Sep 21, 2026
18.29
18.29
18.00
18.11
18.10
4,740,419
Sep 18, 2026
18.02
18.48
17.98
18.42
18.41
67,440,547
Sep 17, 2026
18.06
18.38
17.88
18.06
18.05
12,380,373
Sep 15, 2026
18.30
18.45
18.04
18.13
18.12
9,732,202
Sep 14, 2026
18.25
18.41
18.07
18.34
18.33
7,573,472
Sep 11, 2026
18.26
18.40
18.03
18.15
18.14
9,980,030
Sep 10, 2026
18.38
18.59
18.13
18.30
18.29
11,542,932
Sep 9, 2026
18.20
18.52
18.17
18.35
18.34
16,609,317
Sep 8, 2026
18.48
18.48
17.87
18.22
18.21
17,147,333
Sep 7, 2026
17.96
18.11
17.80
17.84
17.83
1,719,558
Sep 4, 2026
18.24
18.53
17.90
17.99
17.98
36,149,548
Sep 3, 2026
18.40
18.99
18.40
18.55
18.54
18,088,561
Sep 2, 2026
18.45
18.60
18.07
18.50
18.49
24,501,171
Sep 1, 2026
18.56
18.83
18.12
18.27
18.26
16,475,895
Aug 31, 2026
18.35
18.72
18.09
18.68
18.67
30,868,865
Aug 28, 2026
18.27
18.38
18.07
18.32
18.31
18,263,630
Aug 27, 2026
18.22
18.44
18.00
18.17
18.16
8,052,550
Aug 26, 2026
18.22
18.38
18.10
18.17
18.16
20,918,871
Aug 25, 2026
18.03
18.33
17.87
18.26
18.25
7,488,002
Aug 24, 2026
17.90
18.18
17.85
18.14
18.13
6,615,180
Aug 21, 2026
17.38
17.98
17.38
17.80
17.79
16,690,818
Aug 20, 2026
17.30
17.57
17.30
17.47
17.46
6,166,551
Aug 19, 2026
17.22
17.48
17.15
17.35
17.34
7,156,576
Aug 18, 2026
17.22
17.58
17.03
17.22
17.21
6,971,958
Aug 17, 2026
17.09
17.17
16.86
17.16
17.15
4,754,908
Aug 14, 2026
16.99
17.16
16.87
17.15
17.14
5,053,848
Aug 13, 2026
17.30
17.31
16.88
17.02
17.01
5,548,836
Aug 12, 2026
17.22
17.36
16.93
17.26
17.25
11,730,832
Aug 11, 2026
17.00
17.26
16.80
17.20
17.19
4,004,096
Aug 10, 2026
17.13
17.27
17.00
17.03
17.02
2,564,360
Aug 7, 2026
17.24
17.36
17.15
17.31
17.30
3,792,129
Aug 6, 2026
17.04
17.30
16.93
17.15
17.14
5,465,985
Aug 5, 2026
17.41
17.46
17.09
17.16
17.15
5,001,660
Aug 4, 2026
17.36
17.67
16.94
17.39
17.38
6,486,729
Aug 3, 2026
17.59
17.71
17.32
17.50
17.49
4,131,510
Jul 31, 2026
17.61
17.85
17.47
17.63
17.62
5,968,836
Jul 30, 2026
17.40
17.66
17.21
17.57
17.56
9,341,082
Jul 29, 2026
17.27
17.55
17.05
17.34
17.33
11,300,570
Jul 28, 2026
17.25
17.58
17.10
17.32
17.31
4,657,824
Jul 27, 2026
16.70
17.27
16.58
17.15
17.14
5,743,935
Jul 24, 2026
16.79
16.86
16.40
16.71
16.70
4,807,756
Jul 23, 2026
16.66
16.94
16.54
16.86
16.85
8,778,753
Jul 22, 2026
16.42
16.73
16.28
16.55
16.54
8,305,751
Jul 21, 2026
16.29
16.59
16.23
16.29
16.28
6,555,363
Jul 20, 2026
16.56
16.70
16.15
16.26
16.25
8,735,399
Jul 17, 2026
16.59
16.71
16.33
16.60
16.59
10,309,878
Jul 16, 2026
16.35
16.54
16.13
16.52
16.51
5,655,284
Jul 15, 2026
16.25
16.38
16.02
16.18
16.17
7,391,584
Jul 14, 2026
15.91
16.27
15.91
16.26
16.25
6,197,773
Jul 13, 2026
16.10
16.23
15.96
16.04
16.03
5,450,787
Jul 10, 2026
16.35
16.39
16.06
16.15
16.14
6,477,738
Jul 9, 2026
16.46
16.46
16.02
16.32
16.31
5,621,970
Jul 8, 2026
16.25
16.45
16.05
16.43
16.42
6,863,815
Jul 7, 2026
16.40
16.57
16.15
16.26
16.25
5,090,607
Jul 6, 2026
16.13
16.49
16.13
16.35
16.34
4,661,466
Jul 3, 2026
16.30
16.30
16.02
16.07
16.06
3,536,108
Jul 2, 2026
16.03
16.47
16.03
16.32
16.31
3,174,514
Jul 1, 2026
16.02
16.20
15.83
16.12
16.11
12,491,988
Jun 30, 2026
16.08
16.48
16.01
16.05
16.04
6,151,937
Jun 29, 2026
15.85
16.35
15.85
16.21
16.20
4,037,007
Jun 26, 2026
16.35
16.39
15.95
16.03
16.02
6,346,727
Jun 25, 2026
16.19
16.52
15.88
16.40
16.39
7,390,214
Jun 24, 2026
15.41
16.24
15.41
16.16
16.15
13,466,834
Jun 23, 2026
15.69
15.86
15.42
15.52
15.51
9,281,857
Jun 22, 2026
15.71
16.07
15.40
15.59
15.58
6,204,099
Jun 19, 2026
15.55
15.88
15.29
15.88
15.87
22,502,359
Jun 18, 2026
16.14
16.17
15.52
15.61
15.60
14,110,412
Jun 17, 2026
16.02
16.17
15.73
16.05
16.04
12,760,512
Jun 16, 2026
15.88
16.17
15.73
15.93
15.92
6,025,920
Jun 15, 2026
16.06
16.34
15.89
15.95
15.94
5,836,691
Jun 12, 2026
15.71
16.18
15.71
16.04
16.03
8,160,894
Jun 11, 2026
15.55
15.86
15.48
15.84
15.83
6,995,526
Jun 10, 2026
15.36
15.64
15.33
15.38
15.37
7,554,579
Jun 9, 2026
15.59
15.82
15.20
15.45
15.44
7,150,932
Jun 8, 2026
15.85
15.89
15.52
15.62
15.61
3,382,783
Jun 5, 2026
15.85
16.10
15.40
15.77
15.76
13,147,813
Jun 4, 2026
16.16
16.20
15.86
15.95
15.94
6,538,048
Jun 3, 2026
16.17
16.25
16.01
16.05
16.04
6,053,118
Jun 2, 2026
16.07
16.33
15.98
16.04
16.03
6,497,178
Jun 1, 2026
16.65
16.65
16.01
16.05
16.04
7,570,244
May 29, 2026
16.59
16.73
16.37
16.56
16.55
30,467,336
May 28, 2026
16.51
16.74
16.44
16.56
16.55
7,540,236
May 27, 2026
16.57
16.76
16.49
16.65
16.64
10,260,704
May 26, 2026
16.55
16.70
16.35
16.62
16.61
4,887,268
May 25, 2026
16.57
16.80
16.48
16.54
16.53
484,835
May 22, 2026
16.27
16.64
16.26
16.62
16.61
4,583,939
May 21, 2026
16.30
16.45
16.19
16.36
16.35
2,869,614
May 20, 2026
16.46
16.63
16.32
16.33
16.32
3,760,999
May 19, 2026
16.27
16.83
16.24
16.50
16.49
4,224,697
May 18, 2026
16.00
16.41
16.00
16.33
16.32
11,977,449
May 15, 2026
16.31
16.33
15.91
15.96
15.95
4,967,659
May 14, 2026
16.61
16.92
16.02
16.26
16.25
10,330,829
May 13, 2026
16.40
16.69
16.40
16.63
16.62
6,731,609
May 12, 2026
16.37
16.57
16.10
16.50
16.49
6,427,102
May 11, 2026
16.13
16.49
16.09
16.42
16.41
8,036,912
May 8, 2026
16.45
16.51
16.03
16.25
16.24
6,504,407
May 7, 2026
16.41
16.89
16.26
16.32
16.31
5,385,408
May 6, 2026
16.58
16.64
16.36
16.38
16.37
6,860,716
May 5, 2026
16.23
16.60
16.23
16.43
16.42
6,994,947
May 4, 2026
16.46
16.70
16.01
16.25
16.24
16,732,459
Apr 30, 2026
16.53
16.70
16.41
16.60
16.59
6,919,540
Apr 29, 2026
16.48
16.66
16.26
16.46
16.45
7,599,597
Apr 28, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 27, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 24, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 23, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 21, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 20, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 17, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 16, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 15, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 14, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 13, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 10, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 9, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 8, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 7, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 6, 2026
0.25344902
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
15.64
15.64
15.64
15.64
15.63
-
Apr 1, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 31, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 30, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 27, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 26, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 25, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 24, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 23, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 20, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 19, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 18, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 17, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 13, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 12, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 11, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 10, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 9, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 6, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 5, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 4, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 3, 2026
15.64
15.64
15.64
15.64
15.61
-
Mar 2, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 27, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 26, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 25, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 24, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 23, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 20, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 19, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 18, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 17, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 16, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 13, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 12, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 11, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 10, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 9, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 6, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 5, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 4, 2026
15.64
15.64
15.64
15.64
15.61
-
Feb 3, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 30, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 29, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 28, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 27, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 26, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 23, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 22, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 21, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 20, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 19, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 16, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 15, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 14, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 13, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 12, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 9, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 8, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 7, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 6, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 5, 2026
15.64
15.64
15.64
15.64
15.61
-
Jan 2, 2026
15.64
15.64
15.64
15.64
15.61
-
Dec 31, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 30, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 29, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 26, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 24, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 23, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 22, 2025
15.64
15.64
15.64
15.64
15.61
-
Dec 19, 2025
15.25
15.97
15.11
15.64
15.61
24,745,775
Dec 18, 2025
15.20
15.20
15.20
15.20
15.18
11,589,024
Dec 17, 2025
15.51
16.17
15.08
15.28
15.26
10,911,927
Dec 16, 2025
15.64
15.64
15.24
15.43
15.41
3,633,135
Dec 15, 2025
15.58
15.99
15.57
15.71
15.68
8,288,333
Dec 11, 2025
15.82
15.98
15.56
15.76
15.73
12,226,368
Dec 10, 2025
15.80
16.10
15.70
15.83
15.80
6,255,676
Dec 9, 2025
15.74
16.20
15.72
15.83
15.80
5,500,527
Dec 8, 2025
15.46
16.03
15.45
15.82
15.79
6,388,360
Dec 5, 2025
15.23
15.77
15.20
15.54
15.51
5,236,925
Dec 4, 2025
15.21
15.37
15.05
15.22
15.20
21,481,068
Dec 3, 2025
15.18
15.29
15.00
15.18
15.16
10,246,218
Dec 2, 2025
14.80
15.35
14.79
15.19
15.17
13,692,236
Dec 1, 2025
14.38
14.84
14.38
14.84
14.82
7,662,036
Nov 28, 2025
14.21
14.62
14.11
14.42
14.40
4,846,288
Nov 27, 2025
14.30
14.33
14.19
14.25
14.23
2,720,235
Nov 26, 2025
14.24
14.32
14.03
14.23
14.21
4,605,049
Nov 25, 2025
14.35
14.48
14.15
14.20
14.18
10,012,746
Nov 24, 2025
14.33
14.62
14.31
14.36
14.34
26,173,236
Nov 21, 2025
14.67
14.74
14.32
14.36
14.34
6,165,643
Nov 20, 2025
14.64
14.75
14.53
14.57
14.55
5,305,873
Nov 19, 2025
14.37
14.68
14.29
14.51
14.49
7,511,671
Nov 18, 2025
14.48
14.48
14.27
14.29
14.27
8,799,326
Nov 14, 2025
14.70
14.70
14.23
14.27
14.25
10,049,920
Nov 13, 2025
14.32
14.67
14.26
14.33
14.31
16,112,839
Nov 12, 2025
14.60
14.69
14.25
14.28
14.26
16,082,210
Nov 11, 2025
14.50
14.59
14.26
14.55
14.53
12,781,131
Nov 10, 2025
14.51
14.67
14.29
14.35
14.33
5,903,354
Nov 7, 2025
14.23
14.50
14.19
14.44
14.42
3,209,439
Nov 6, 2025
14.50
14.65
14.15
14.16
14.14
6,834,763
Nov 5, 2025
14.09
14.43
14.03
14.24
14.22
14,104,524
Nov 4, 2025
13.87
14.24
13.78
14.12
14.10
6,183,869
Nov 3, 2025
14.08
14.40
13.88
13.90
13.88
9,623,991
Oct 31, 2025
14.31
14.32
13.95
14.07
14.05
12,073,873
Oct 30, 2025
14.60
14.73
14.19
14.22
14.20
4,972,219
