Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.710 7.530 7.530 7.530 6,800 -0.14(-1.83%)
Dec 30, 2015 7.560 7.790 7.550 7.670 1,757 +0.10(+1.32%)
Dec 29, 2015 7.600 7.760 7.560 7.570 6,348 -0.13(-1.69%)
Dec 28, 2015 7.700 7.800 7.700 7.700 8,278 -0.12(-1.52%)
Dec 24, 2015 7.800 7.819 7.819 7.819 3,900 +0.00(+0.05%)
Dec 23, 2015 7.750 7.829 7.600 7.815 9,575 +0.05(+0.58%)
Dec 22, 2015 7.827 7.860 7.550 7.770 12,636 -0.04(-0.51%)
Dec 21, 2015 7.910 7.910 7.760 7.810 10,515 -0.04(-0.51%)
Dec 18, 2015 7.680 7.850 7.580 7.850 10,671 +0.16(+2.08%)
Dec 17, 2015 7.730 7.860 7.590 7.690 18,084 -0.01(-0.13%)
Dec 16, 2015 7.470 7.700 7.160 7.700 8,064 +0.14(+1.82%)
Dec 15, 2015 7.250 7.760 7.100 7.562 25,264 +0.42(+5.82%)
Dec 14, 2015 7.200 7.259 7.158 7.146 13,368 +0.01(+0.08%)
Dec 11, 2015 6.400 7.260 6.400 7.140 66,747 +0.89(+14.24%)
Dec 10, 2015 6.458 6.480 6.250 6.250 6,499 -0.18(-2.82%)
Dec 09, 2015 6.450 6.452 6.431 6.431 3,813 +0.08(+1.28%)
Dec 08, 2015 6.450 6.470 6.350 6.350 22,460 -0.10(-1.55%)
Dec 07, 2015 6.430 6.450 6.400 6.450 4,901 -0.03(-0.54%)
Dec 04, 2015 6.350 6.490 6.350 6.485 14,655 +0.13(+2.12%)
Dec 03, 2015 6.450 6.480 6.350 6.350 6,567 -0.06(-0.94%)
Dec 02, 2015 6.340 6.420 6.330 6.410 3,822 +0.02(+0.31%)
Dec 01, 2015 6.220 6.440 6.220 6.390 11,004 +0.06(+0.95%)
Nov 30, 2015 6.330 6.440 6.200 6.330 6,718 +0.04(+0.64%)
Nov 27, 2015 6.296 6.569 6.290 6.290 1,131 -0.02(-0.32%)
Nov 25, 2015 6.300 6.310 6.310 6.310 5,400 +0.03(+0.48%)
Nov 24, 2015 6.480 6.570 6.280 6.280 6,369 -0.05(-0.79%)
Nov 23, 2015 6.580 6.599 6.330 6.330 4,855 -0.24(-3.65%)
Nov 20, 2015 6.520 6.600 6.520 6.570 2,437 +0.01(+0.15%)
Nov 19, 2015 6.580 6.580 6.440 6.560 2,901 +0.08(+1.23%)
Nov 18, 2015 6.296 6.600 6.280 6.480 4,988 +0.11(+1.68%)
Nov 17, 2015 6.600 6.650 6.280 6.373 9,231 -0.13(-1.95%)
Nov 16, 2015 6.350 6.566 6.350 6.500 3,655 +0.06(+0.96%)
Nov 13, 2015 6.400 6.628 6.400 6.438 6,111 -0.06(-0.95%)
Nov 12, 2015 6.620 6.620 6.410 6.500 1,628 -0.15(-2.21%)
Nov 11, 2015 6.430 6.650 6.430 6.647 9,092 +0.22(+3.37%)
Nov 10, 2015 6.440 6.450 6.400 6.430 4,438 -0.01(-0.16%)
Nov 09, 2015 6.400 6.444 6.400 6.440 4,481 -0.06(-0.92%)
Nov 06, 2015 6.460 6.500 6.350 6.500 2,477 -0.08(-1.22%)
Nov 05, 2015 6.350 6.582 6.350 6.580 1,913 +0.28(+4.44%)
Nov 03, 2015 6.480 6.300 6.300 6.300 4,200 -0.20(-3.08%)
Nov 02, 2015 6.570 6.600 6.500 6.500 4,458 -0.12(-1.81%)
Oct 30, 2015 6.770 6.770 6.570 6.620 2,460 +0.04(+0.61%)
Oct 29, 2015 6.500 6.710 6.500 6.580 1,572 -0.10(-1.50%)
Oct 28, 2015 6.450 6.700 6.350 6.680 8,038 +0.38(+5.95%)
Oct 27, 2015 6.480 6.580 6.240 6.305 4,305 -0.22(-3.34%)
Oct 26, 2015 6.450 6.650 6.450 6.523 3,732 +0.04(+0.63%)
Oct 23, 2015 6.710 6.710 6.482 6.482 7,916 -0.35(-5.13%)
Oct 22, 2015 6.880 6.880 6.560 6.832 4,149 +0.16(+2.34%)
Oct 21, 2015 6.690 6.790 6.584 6.676 7,176 -0.11(-1.68%)
Oct 20, 2015 6.470 6.790 6.470 6.790 224 -0.08(-1.16%)
Oct 19, 2015 6.800 6.870 6.700 6.870 1,529 -0.00(-0.00%)
Oct 16, 2015 6.760 6.870 6.583 6.870 5,838 +0.12(+1.78%)
Oct 15, 2015 6.800 6.810 6.660 6.750 5,916 -0.11(-1.60%)
Oct 14, 2015 6.639 6.960 6.639 6.860 6,548 -0.05(-0.72%)
Oct 13, 2015 6.580 6.950 6.580 6.910 1,699 +0.19(+2.88%)
Oct 12, 2015 6.450 6.870 6.450 6.716 6,368 -0.05(-0.79%)
Oct 09, 2015 6.960 6.960 6.710 6.770 4,269 -0.04(-0.59%)
Oct 08, 2015 6.730 6.960 6.710 6.810 10,507 +0.03(+0.44%)
Oct 07, 2015 6.830 7.104 6.750 6.780 11,413 +0.10(+1.50%)
Oct 06, 2015 6.950 6.950 6.543 6.680 6,701 +0.12(+1.83%)
Oct 05, 2015 6.720 7.310 6.500 6.560 8,976 -0.16(-2.38%)
Oct 02, 2015 6.760 7.290 6.610 6.720 8,541 -0.22(-3.17%)
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.