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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 4.350 4.480 4.340 4.480 3,900 +0.13(+2.99%)
Nov 27, 2019 4.303 4.350 4.289 4.350 7,400 -0.02(-0.46%)
Nov 26, 2019 4.400 4.400 4.340 4.370 1,936 +0.05(+1.16%)
Nov 25, 2019 4.280 4.335 4.274 4.320 10,332 -0.04(-0.81%)
Nov 22, 2019 4.355 4.355 4.355 91 +0.00(+0.00%)
Nov 21, 2019 4.410 4.429 4.280 4.355 2,840 +0.08(+1.75%)
Nov 20, 2019 4.450 4.550 4.280 4.280 9,489 -0.28(-6.14%)
Nov 19, 2019 4.550 4.570 4.420 4.560 9,449 +0.17(+3.87%)
Nov 18, 2019 4.290 4.410 4.140 4.390 32,690 -0.02(-0.45%)
Nov 15, 2019 4.500 4.520 4.400 4.410 4,600 -0.08(-1.70%)
Nov 14, 2019 4.590 4.590 4.486 4.486 4,047 -0.12(-2.68%)
Nov 13, 2019 4.580 4.610 4.510 4.610 4,574 +0.03(+0.66%)
Nov 12, 2019 4.600 4.662 4.550 4.580 9,497 -0.04(-0.87%)
Nov 11, 2019 4.310 4.630 4.240 4.620 54,055 +0.32(+7.39%)
Nov 08, 2019 4.230 4.320 4.230 4.302 12,600 +0.00(+0.05%)
Nov 07, 2019 4.525 4.600 4.300 4.300 12,364 -0.07(-1.60%)
Nov 06, 2019 4.429 4.429 4.370 4.370 888 +0.09(+2.10%)
Nov 05, 2019 4.460 4.770 4.190 4.280 31,650 -0.18(-4.04%)
Nov 04, 2019 4.200 4.540 4.190 4.460 43,780 +0.28(+6.70%)
Nov 01, 2019 4.140 4.200 4.102 4.180 7,600 +0.00(+0.00%)
Oct 31, 2019 4.250 4.250 4.150 4.180 749 -0.01(-0.24%)
Oct 29, 2019 4.190 4.190 4.190 0 +0.06(+1.45%)
Oct 28, 2019 4.290 4.290 4.130 4.130 7,885 -0.12(-2.82%)
Oct 25, 2019 4.010 4.300 4.010 4.250 17,000 +0.08(+1.92%)
Oct 24, 2019 4.130 4.260 4.110 4.170 4,034 -0.02(-0.58%)
Oct 23, 2019 4.174 4.200 4.120 4.194 12,807 +0.07(+1.80%)
Oct 22, 2019 4.130 4.310 4.030 4.120 5,372 -0.03(-0.72%)
Oct 21, 2019 4.090 4.150 4.090 4.150 1,314 -0.18(-4.15%)
Oct 18, 2019 4.330 4.330 4.320 4.330 1,700 +0.08(+1.88%)
Oct 17, 2019 4.190 4.250 4.150 4.250 12,847 +0.05(+1.19%)
Oct 16, 2019 4.120 4.200 4.120 4.200 2,451 +0.06(+1.33%)
Oct 15, 2019 4.070 4.145 4.070 4.145 4,565 +0.06(+1.57%)
Oct 14, 2019 4.080 4.135 4.080 4.081 2,746 +0.00(+0.02%)
Oct 11, 2019 4.200 4.200 4.080 4.080 3,900 -0.12(-2.86%)
Oct 10, 2019 4.200 4.200 4.120 4.200 4,604 +0.07(+1.69%)
Oct 09, 2019 4.089 4.142 4.070 4.130 5,122 +0.07(+1.68%)
Oct 08, 2019 4.080 4.155 4.062 4.062 10,872 -0.11(-2.60%)
Oct 07, 2019 4.200 4.229 4.090 4.170 4,993 -0.07(-1.65%)
Oct 04, 2019 4.100 4.240 4.070 4.240 1,800 +0.04(+0.95%)
Oct 03, 2019 4.060 4.200 4.000 4.200 5,926 +0.09(+2.19%)
Oct 02, 2019 4.010 4.270 4.000 4.110 8,226 +0.01(+0.24%)
Oct 01, 2019 4.080 4.101 4.060 4.100 6,884 +0.03(+0.74%)
Sep 30, 2019 4.083 4.190 4.070 4.070 9,283 -0.04(-0.97%)
Sep 27, 2019 4.120 4.350 4.110 4.110 4,000 +0.03(+0.74%)
Sep 26, 2019 4.070 4.350 4.070 4.080 9,229 +0.01(+0.25%)
Sep 25, 2019 4.190 4.349 4.040 4.070 19,059 -0.08(-1.93%)
Sep 24, 2019 4.280 4.400 4.150 4.150 12,501 -0.08(-1.89%)
Sep 23, 2019 4.260 4.300 4.230 4.230 5,933 -0.11(-2.53%)
Sep 20, 2019 4.250 4.340 4.010 4.340 20,200 +0.25(+6.11%)
Sep 19, 2019 4.240 4.240 4.020 4.090 16,162 -0.16(-3.76%)
Sep 18, 2019 4.200 4.250 4.160 4.250 10,628 +0.02(+0.47%)
Sep 17, 2019 4.220 4.240 4.160 4.230 6,420 +0.15(+3.68%)
Sep 16, 2019 4.090 4.170 4.000 4.080 9,318 -0.09(-2.16%)
Sep 13, 2019 4.260 4.290 4.130 4.170 14,800 -0.09(-2.11%)
Sep 12, 2019 4.240 4.270 4.130 4.260 8,565 +0.14(+3.39%)
Sep 11, 2019 4.160 4.386 4.095 4.120 63,489 +0.38(+10.03%)
Sep 10, 2019 3.590 3.745 3.500 3.745 48,116 -0.00(-0.13%)
Sep 09, 2019 3.880 3.880 3.740 3.750 34,414 -0.08(-2.09%)
Sep 06, 2019 3.840 3.970 3.830 3.830 33,100 -0.07(-1.69%)
Sep 05, 2019 3.900 3.932 3.810 3.896 6,157 +0.01(+0.15%)
Sep 04, 2019 3.861 3.990 3.850 3.890 7,581 -0.14(-3.47%)
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.