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

Sigmatron Intl Inc (NQ: SGMA )

4.108 +0.079 (+1.97%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 24, 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 29, 2021 8.680 9.170 8.590 8.800 34,407 +0.12(+1.38%)
Oct 28, 2021 8.630 9.200 8.450 8.680 200,889 +0.03(+0.35%)
Oct 27, 2021 8.520 8.700 8.520 8.650 35,245 +0.18(+2.13%)
Oct 26, 2021 9.510 8.470 8.470 141,888 -1.03(-10.84%)
Oct 25, 2021 9.650 9.950 9.390 9.500 72,194 -0.15(-1.55%)
Oct 22, 2021 10.01 10.21 9.478 9.650 96,093 -0.22(-2.23%)
Oct 21, 2021 9.310 10.21 9.310 9.870 181,553 +0.57(+6.13%)
Oct 20, 2021 9.410 9.618 9.290 9.300 37,908 -0.08(-0.85%)
Oct 19, 2021 9.410 9.667 9.320 9.380 135,721 -0.01(-0.11%)
Oct 18, 2021 8.990 9.770 8.990 9.390 153,080 +0.44(+4.92%)
Oct 15, 2021 9.000 9.250 8.818 8.950 76,732 +0.00(+0.00%)
Oct 14, 2021 8.960 9.220 8.614 8.950 78,358 +0.12(+1.36%)
Oct 13, 2021 8.900 9.250 8.320 8.830 86,544 -0.10(-1.12%)
Oct 12, 2021 9.300 9.410 8.700 8.930 167,620 -0.36(-3.82%)
Oct 11, 2021 9.320 9.490 9.180 9.285 65,954 -0.04(-0.38%)
Oct 08, 2021 9.310 9.440 9.145 9.320 36,492 -0.04(-0.43%)
Oct 07, 2021 9.060 9.430 9.020 9.360 50,568 +0.46(+5.17%)
Oct 06, 2021 8.630 9.290 8.607 8.900 179,792 +0.09(+1.02%)
Oct 05, 2021 8.650 8.934 8.405 8.810 212,101 +0.31(+3.65%)
Oct 04, 2021 8.720 9.115 8.290 8.500 94,912 -0.27(-3.08%)
Oct 01, 2021 8.870 8.968 8.600 8.770 83,006 -0.11(-1.24%)
Sep 30, 2021 9.550 9.620 8.500 8.880 349,306 -0.66(-6.92%)
Sep 29, 2021 10.19 10.30 9.450 9.540 145,485 -0.44(-4.41%)
Sep 28, 2021 9.500 10.50 9.500 9.980 246,592 +0.29(+2.99%)
Sep 27, 2021 10.15 10.39 9.530 9.690 282,410 -0.46(-4.53%)
Sep 24, 2021 10.27 10.46 9.750 10.15 517,311 +0.26(+2.63%)
Sep 23, 2021 9.440 10.15 9.220 9.890 277,273 +0.67(+7.27%)
Sep 22, 2021 9.510 9.730 9.200 9.220 193,561 -0.14(-1.50%)
Sep 21, 2021 9.220 9.880 9.030 9.360 218,523 +0.21(+2.30%)
Sep 20, 2021 9.640 10.56 8.840 9.150 472,304 -0.84(-8.41%)
Sep 17, 2021 11.37 11.95 9.600 9.990 732,021 -1.79(-15.20%)
Sep 16, 2021 9.180 12.47 9.100 11.78 1,656,793 +2.50(+26.94%)
Sep 15, 2021 8.110 9.400 8.000 9.280 676,312 +1.17(+14.43%)
Sep 14, 2021 8.410 8.780 8.010 8.110 260,012 -0.52(-6.03%)
Sep 13, 2021 8.070 8.930 7.860 8.630 919,761 +0.33(+3.98%)
Sep 10, 2021 6.320 9.160 6.165 8.300 7,560,473 +2.04(+32.59%)
Sep 09, 2021 6.419 6.419 6.200 6.260 9,722 -0.02(-0.32%)
Sep 08, 2021 6.230 6.350 6.230 6.280 11,496 -0.03(-0.48%)
Sep 07, 2021 6.360 6.390 6.150 6.310 72,961 +0.00(+0.08%)
Sep 03, 2021 6.320 6.470 6.270 6.305 30,385 +0.02(+0.40%)
Sep 02, 2021 6.320 6.610 6.260 6.280 150,638 -0.02(-0.32%)
Sep 01, 2021 6.080 6.380 6.080 6.300 28,787 +0.21(+3.45%)
Aug 31, 2021 6.140 6.315 6.010 6.090 23,185 -0.06(-0.98%)
Aug 30, 2021 6.290 6.389 6.085 6.150 59,179 -0.16(-2.54%)
Aug 27, 2021 6.230 6.371 6.170 6.310 47,736 +0.15(+2.44%)
Aug 26, 2021 6.080 6.290 6.060 6.160 44,962 +0.11(+1.82%)
Aug 25, 2021 5.910 6.170 5.690 6.050 62,934 +0.17(+2.89%)
Aug 24, 2021 5.865 5.950 5.800 5.880 19,261 +0.06(+1.03%)
Aug 23, 2021 5.740 5.950 5.740 5.820 32,016 +0.08(+1.39%)
Aug 20, 2021 5.560 5.800 5.550 5.740 31,628 +0.15(+2.68%)
Aug 19, 2021 5.610 5.790 5.550 5.590 32,913 -0.07(-1.24%)
Aug 18, 2021 5.580 5.830 5.580 5.660 33,664 +0.02(+0.35%)
Aug 17, 2021 5.690 5.790 5.560 5.640 55,219 -0.05(-0.88%)
Aug 16, 2021 5.940 6.080 5.400 5.690 185,649 -0.35(-5.79%)
Aug 13, 2021 5.870 6.190 5.870 6.040 20,943 +0.20(+3.42%)
Aug 12, 2021 5.940 6.050 5.800 5.840 28,101 -0.06(-1.02%)
Aug 11, 2021 6.050 6.200 5.665 5.900 198,935 -0.09(-1.50%)
Aug 10, 2021 5.990 6.230 5.858 5.990 79,876 +0.00(+0.00%)
Aug 09, 2021 5.940 6.122 5.890 5.990 29,468 +0.00(+0.00%)
Aug 06, 2021 6.010 6.290 5.900 5.990 67,674 -0.07(-1.16%)
Aug 05, 2021 5.950 6.389 5.902 6.060 67,671 +0.08(+1.34%)
Aug 04, 2021 6.090 6.320 5.920 5.980 121,320 -0.17(-2.76%)
Aug 03, 2021 6.290 6.430 6.110 6.150 51,938 -0.09(-1.44%)
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.