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

Sigmatron Intl Inc (NQ: SGMA )

4.710 +0.260 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2021 8.150 8.270 8.010 8.000 66,568 -0.27(-3.26%)
Nov 29, 2021 8.450 8.700 7.920 8.270 51,026 -0.10(-1.19%)
Nov 26, 2021 8.380 8.460 8.000 8.370 35,730 -0.18(-2.11%)
Nov 24, 2021 8.360 8.990 8.360 8.550 48,241 +0.06(+0.71%)
Nov 23, 2021 8.810 9.110 8.240 8.490 62,699 -0.21(-2.41%)
Nov 22, 2021 8.880 8.880 8.560 8.700 50,338 -0.06(-0.68%)
Nov 19, 2021 9.350 9.400 8.460 8.760 108,634 -0.67(-7.10%)
Nov 18, 2021 10.02 9.430 9.330 9.430 78,494 -0.57(-5.70%)
Nov 17, 2021 10.47 10.47 9.880 10.00 33,579 -0.43(-4.12%)
Nov 16, 2021 10.30 10.74 10.05 10.43 73,326 +0.19(+1.86%)
Nov 15, 2021 9.380 10.32 9.380 10.24 105,091 +0.90(+9.64%)
Nov 12, 2021 9.200 9.430 9.031 9.340 29,537 +0.09(+0.97%)
Nov 11, 2021 9.210 9.430 9.130 9.250 21,995 +0.13(+1.43%)
Nov 10, 2021 9.090 8.890 9.120 63,807 +0.03(+0.33%)
Nov 09, 2021 9.340 9.590 9.090 9.090 30,378 -0.23(-2.47%)
Nov 08, 2021 9.420 9.640 9.150 9.320 26,311 -0.05(-0.53%)
Nov 05, 2021 9.590 9.760 9.330 9.370 27,254 -0.18(-1.88%)
Nov 04, 2021 9.620 9.670 9.520 9.550 8,047 -0.05(-0.52%)
Nov 03, 2021 9.050 9.690 8.960 9.600 57,689 +0.58(+6.49%)
Nov 02, 2021 8.890 9.127 8.770 9.015 36,132 +0.18(+1.98%)
Nov 01, 2021 8.800 9.260 8.780 8.840 85,285 +0.04(+0.45%)
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%)
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.