Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.330 9.620 9.330 9.610 9,323 +0.36(+3.89%)
Oct 30, 2017 9.390 9.390 9.210 9.250 9,451 -0.15(-1.60%)
Oct 27, 2017 9.500 9.500 9.190 9.400 3,826 -0.03(-0.32%)
Oct 26, 2017 9.500 9.509 9.166 9.430 7,602 -0.06(-0.63%)
Oct 25, 2017 9.540 9.540 9.160 9.490 19,168 -0.10(-1.04%)
Oct 24, 2017 9.470 9.713 9.400 9.590 19,405 +0.10(+1.05%)
Oct 23, 2017 9.610 9.610 9.445 9.490 15,500 +0.00(+0.00%)
Oct 20, 2017 9.340 9.680 9.230 9.490 29,668 +0.19(+2.05%)
Oct 19, 2017 9.150 9.400 9.000 9.300 25,182 +0.08(+0.86%)
Oct 18, 2017 9.000 9.350 9.000 9.220 20,634 +0.09(+0.99%)
Oct 17, 2017 8.890 9.240 8.830 9.130 37,321 +0.28(+3.16%)
Oct 16, 2017 8.700 8.850 8.660 8.850 16,843 +0.21(+2.43%)
Oct 13, 2017 8.740 8.740 8.560 8.640 12,971 +0.02(+0.23%)
Oct 12, 2017 8.540 8.900 8.400 8.620 18,306 -0.23(-2.60%)
Oct 11, 2017 8.590 8.900 8.590 8.850 26,649 +0.19(+2.17%)
Oct 10, 2017 8.700 8.740 8.655 8.662 10,285 -0.04(-0.44%)
Oct 09, 2017 8.700 8.700 8.530 8.700 12,534 +0.00(+0.00%)
Oct 06, 2017 8.560 8.700 8.548 8.700 9,871 +0.13(+1.52%)
Oct 05, 2017 8.680 8.728 8.570 8.570 2,229 -0.11(-1.27%)
Oct 04, 2017 8.600 8.790 8.600 8.680 13,027 +0.07(+0.81%)
Oct 03, 2017 8.390 8.839 8.364 8.610 47,808 +0.28(+3.36%)
Oct 02, 2017 8.400 8.440 8.310 8.330 11,759 -0.04(-0.48%)
Sep 29, 2017 8.390 8.420 8.114 8.370 9,393 +0.02(+0.24%)
Sep 28, 2017 8.380 8.500 8.250 8.350 4,258 +0.04(+0.48%)
Sep 27, 2017 8.050 8.310 10,378 -0.07(-0.84%)
Sep 26, 2017 8.280 8.420 8.140 8.380 4,252 +0.03(+0.36%)
Sep 25, 2017 8.470 8.470 8.067 8.350 23,986 -0.05(-0.60%)
Sep 22, 2017 8.380 8.420 8.350 8.400 8,947 +0.07(+0.84%)
Sep 21, 2017 8.280 8.382 8.250 8.330 4,427 +0.08(+0.97%)
Sep 20, 2017 8.300 8.300 8.026 8.250 14,322 -0.05(-0.60%)
Sep 19, 2017 8.230 8.390 7.950 8.300 28,584 +0.05(+0.61%)
Sep 18, 2017 8.050 8.250 7.970 8.250 17,738 +0.30(+3.77%)
Sep 15, 2017 7.960 8.065 7.900 7.950 15,066 -0.08(-1.00%)
Sep 14, 2017 7.970 8.110 7.800 8.030 11,234 +0.04(+0.50%)
Sep 13, 2017 7.800 8.150 7.752 7.990 6,861 +0.12(+1.52%)
Sep 12, 2017 8.190 8.190 7.730 7.870 23,028 -0.26(-3.20%)
Sep 11, 2017 8.140 8.360 8.120 8.130 11,438 +0.01(+0.12%)
Sep 08, 2017 8.350 8.352 8.090 8.120 11,678 -0.24(-2.87%)
Sep 07, 2017 8.490 8.490 8.100 8.360 8,665 -0.06(-0.71%)
Sep 06, 2017 8.320 8.600 8.280 8.420 25,569 +0.00(+0.00%)
Sep 05, 2017 8.700 8.700 8.320 8.420 36,083 -0.24(-2.77%)
Sep 01, 2017 8.400 8.700 8.400 8.660 23,229 +0.24(+2.85%)
Aug 31, 2017 8.490 8.500 8.320 8.420 21,960 -0.08(-0.94%)
Aug 30, 2017 8.270 8.500 8.110 8.500 19,022 +0.37(+4.55%)
Aug 29, 2017 8.500 8.600 8.130 8.130 17,041 -0.40(-4.69%)
Aug 28, 2017 8.260 8.650 8.180 8.530 72,500 +0.28(+3.39%)
Aug 25, 2017 8.172 8.250 8.172 8.250 4,896 +0.12(+1.48%)
Aug 24, 2017 8.150 8.252 8.120 8.130 17,576 +0.02(+0.25%)
Aug 23, 2017 8.150 8.280 7.830 8.110 44,777 -0.24(-2.86%)
Aug 22, 2017 8.350 8.350 8.157 8.349 9,887 -0.00(-0.01%)
Aug 21, 2017 8.300 8.350 8.080 8.350 25,524 +0.20(+2.45%)
Aug 18, 2017 8.050 8.266 7.470 8.150 54,265 +0.11(+1.37%)
Aug 17, 2017 7.600 8.148 7.540 8.040 44,285 +0.44(+5.79%)
Aug 16, 2017 7.200 7.817 7.100 7.600 64,651 +0.40(+5.56%)
Aug 15, 2017 6.990 7.230 6.980 7.200 19,962 -0.02(-0.28%)
Aug 14, 2017 7.400 7.450 7.080 7.220 13,482 -0.03(-0.41%)
Aug 11, 2017 7.290 7.510 6.941 7.250 21,037 -0.11(-1.49%)
Aug 10, 2017 7.270 7.540 7.255 7.360 28,185 -0.05(-0.67%)
Aug 09, 2017 7.490 7.570 7.250 7.410 5,704 -0.08(-1.07%)
Aug 08, 2017 7.770 7.970 7.490 7.490 6,761 -0.17(-2.22%)
Aug 07, 2017 7.730 8.280 7.530 7.660 30,553 -0.21(-2.67%)
Aug 04, 2017 7.500 7.870 7.250 7.870 20,825 +0.37(+4.93%)
Aug 03, 2017 8.070 8.070 7.500 7.500 17,279 -0.53(-6.60%)
Aug 02, 2017 8.070 8.180 7.550 8.030 22,496 -0.05(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.