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

Sigmatron Intl Inc (NQ: SGMA )

4.600 +0.120 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 30, 2022 3.700 3.940 3.700 3.840 49,306 +0.08(+2.13%)
Dec 29, 2022 3.800 3.969 3.650 3.760 68,957 -0.04(-1.05%)
Dec 28, 2022 3.760 4.200 3.750 3.800 53,269 +0.00(+0.00%)
Dec 27, 2022 4.010 4.020 3.700 3.800 79,552 -0.25(-6.17%)
Dec 23, 2022 4.080 4.096 4.015 4.050 16,420 -0.09(-2.21%)
Dec 22, 2022 4.140 4.220 4.040 4.141 18,641 +0.04(+1.01%)
Dec 21, 2022 4.000 4.204 3.970 4.100 20,980 +0.01(+0.24%)
Dec 20, 2022 4.160 4.226 3.920 4.090 96,458 -0.14(-3.31%)
Dec 19, 2022 4.320 4.481 4.228 4.230 23,566 -0.25(-5.58%)
Dec 16, 2022 4.340 4.480 4.310 4.480 35,469 +0.06(+1.36%)
Dec 15, 2022 4.440 4.550 4.300 4.420 28,517 -0.08(-1.78%)
Dec 14, 2022 4.770 4.795 4.244 4.500 42,737 -0.28(-5.93%)
Dec 13, 2022 4.880 5.000 4.700 4.784 22,837 -0.14(-2.77%)
Dec 12, 2022 4.810 5.020 4.750 4.920 32,095 +0.00(+0.00%)
Dec 09, 2022 5.070 5.070 4.690 4.920 64,991 -0.27(-5.20%)
Dec 08, 2022 5.410 5.560 5.170 5.190 19,273 -0.20(-3.79%)
Dec 07, 2022 5.340 5.455 5.300 5.394 2,547 +0.13(+2.55%)
Dec 06, 2022 5.280 5.500 5.150 5.260 12,458 +0.01(+0.19%)
Dec 05, 2022 5.410 5.520 5.210 5.250 22,062 -0.30(-5.41%)
Dec 02, 2022 5.380 5.577 5.290 5.550 26,974 +0.19(+3.54%)
Dec 01, 2022 5.500 5.530 5.360 5.360 21,660 -0.13(-2.37%)
Nov 30, 2022 5.400 5.560 5.380 5.490 13,666 +0.11(+2.04%)
Nov 29, 2022 5.490 5.600 5.380 5.380 8,801 -0.05(-0.92%)
Nov 28, 2022 5.040 5.460 5.040 5.430 25,569 +0.24(+4.62%)
Nov 25, 2022 4.830 5.190 4.830 5.190 6,569 +0.27(+5.55%)
Nov 23, 2022 4.890 4.978 4.830 4.917 4,649 +0.10(+2.01%)
Nov 22, 2022 4.750 4.940 4.750 4.820 13,258 +0.06(+1.26%)
Nov 21, 2022 4.930 5.410 4.690 4.760 37,393 -0.20(-4.03%)
Nov 18, 2022 5.150 5.150 4.960 4.960 12,208 -0.21(-4.10%)
Nov 17, 2022 5.320 5.320 5.010 5.172 32,810 -0.15(-2.78%)
Nov 16, 2022 5.530 5.550 5.320 5.320 17,258 -0.16(-2.92%)
Nov 15, 2022 5.250 5.620 5.250 5.480 15,404 +0.22(+4.18%)
Nov 14, 2022 5.610 5.870 5.260 5.260 22,507 -0.48(-8.36%)
Nov 11, 2022 5.650 5.740 5.560 5.740 15,977 +0.17(+3.05%)
Nov 10, 2022 5.400 5.600 5.350 5.570 13,780 +0.46(+8.93%)
Nov 09, 2022 5.020 5.320 5.020 5.114 11,314 +0.05(+1.06%)
Nov 08, 2022 4.980 5.060 4.943 5.060 8,993 +0.03(+0.60%)
Nov 07, 2022 4.850 5.030 4.830 5.030 15,293 +0.22(+4.57%)
Nov 04, 2022 4.810 4.850 4.810 4.810 4,945 +0.05(+1.05%)
Nov 03, 2022 4.740 4.850 4.740 4.760 28,936 +0.03(+0.63%)
Nov 02, 2022 4.800 4.850 4.730 4.730 9,809 -0.14(-2.87%)
Nov 01, 2022 4.850 4.990 4.840 4.870 10,408 +0.14(+2.96%)
Oct 31, 2022 5.020 5.030 4.730 4.730 30,807 -0.23(-4.64%)
Oct 28, 2022 5.050 5.050 4.870 4.960 18,097 -0.02(-0.40%)
Oct 27, 2022 4.910 5.050 4.840 4.980 20,566 +0.21(+4.40%)
Oct 26, 2022 4.837 4.950 4.770 4.770 8,589 +0.01(+0.21%)
Oct 25, 2022 4.600 4.880 4.600 4.760 9,177 +0.18(+3.93%)
Oct 24, 2022 4.640 4.670 4.569 4.580 15,974 -0.03(-0.65%)
Oct 21, 2022 4.620 4.650 4.500 4.610 13,194 -0.03(-0.65%)
Oct 20, 2022 4.640 4.660 4.610 4.640 4,844 +0.05(+1.09%)
Oct 19, 2022 4.588 4.660 4.585 4.590 8,589 +0.03(+0.66%)
Oct 18, 2022 4.750 5.030 4.540 4.560 26,262 -0.19(-4.00%)
Oct 17, 2022 4.780 4.930 4.710 4.750 19,858 -0.01(-0.21%)
Oct 14, 2022 4.780 4.780 4.660 4.760 2,126 -0.03(-0.63%)
Oct 13, 2022 4.530 4.840 4.530 4.790 16,124 +0.23(+5.04%)
Oct 12, 2022 4.600 4.633 4.530 4.560 7,768 +0.03(+0.66%)
Oct 11, 2022 4.570 4.650 4.530 4.530 11,600 -0.07(-1.52%)
Oct 10, 2022 4.670 4.670 4.520 4.600 7,310 -0.03(-0.65%)
Oct 07, 2022 4.770 4.810 4.630 4.630 34,174 -0.12(-2.45%)
Oct 06, 2022 4.790 4.890 4.660 4.746 18,905 -0.04(-0.91%)
Oct 05, 2022 4.900 4.925 4.767 4.790 5,941 -0.16(-3.23%)
Oct 04, 2022 4.970 5.090 4.920 4.950 9,414 -0.01(-0.16%)
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.