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

Sigmatron Intl Inc (NQ: SGMA )

3.944 -0.026 (-0.66%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 6.440 6.920 6.340 6.660 55,743 +0.21(+3.26%)
Apr 28, 2022 6.520 6.520 6.160 6.450 20,159 +0.04(+0.62%)
Apr 27, 2022 6.200 6.420 6.090 6.410 48,057 +0.21(+3.39%)
Apr 26, 2022 6.190 6.305 6.050 6.200 22,989 -0.24(-3.73%)
Apr 25, 2022 6.310 6.530 6.114 6.440 44,910 +0.17(+2.71%)
Apr 22, 2022 6.430 6.484 6.250 6.270 21,516 -0.18(-2.79%)
Apr 21, 2022 6.650 6.650 6.360 6.450 26,917 -0.05(-0.77%)
Apr 20, 2022 6.350 6.840 6.240 6.500 74,810 +0.17(+2.69%)
Apr 19, 2022 6.170 6.410 6.170 6.330 28,996 +0.08(+1.28%)
Apr 18, 2022 6.190 6.450 6.070 6.250 43,827 +0.16(+2.63%)
Apr 14, 2022 6.450 6.489 6.050 6.090 63,659 -0.32(-4.99%)
Apr 13, 2022 6.160 6.540 6.160 6.410 49,354 +0.26(+4.23%)
Apr 12, 2022 6.470 6.610 6.030 6.150 114,670 -0.29(-4.50%)
Apr 11, 2022 6.570 6.690 6.390 6.440 127,737 -0.21(-3.16%)
Apr 08, 2022 6.760 7.000 6.600 6.650 82,785 -0.11(-1.63%)
Apr 07, 2022 6.770 7.000 6.620 6.760 36,187 -0.05(-0.73%)
Apr 06, 2022 6.600 7.060 6.560 6.810 65,023 +0.15(+2.25%)
Apr 05, 2022 7.020 7.229 6.600 6.660 68,432 -0.44(-6.20%)
Apr 04, 2022 6.660 7.322 6.660 7.100 99,739 +0.53(+8.07%)
Apr 01, 2022 6.880 6.910 6.560 6.570 102,883 -0.26(-3.81%)
Mar 31, 2022 6.980 7.150 6.750 6.830 59,712 -0.17(-2.43%)
Mar 30, 2022 7.120 7.400 6.900 7.000 108,862 -0.14(-1.96%)
Mar 29, 2022 7.150 7.329 7.000 7.140 106,334 -0.06(-0.83%)
Mar 28, 2022 7.500 7.640 7.000 7.200 193,548 -0.21(-2.83%)
Mar 25, 2022 8.230 8.230 7.350 7.410 321,376 -0.81(-9.85%)
Mar 24, 2022 8.610 8.830 8.190 8.220 159,277 -0.24(-2.84%)
Mar 23, 2022 9.390 9.830 8.165 8.460 427,563 -0.62(-6.83%)
Mar 22, 2022 9.340 9.580 8.970 9.080 165,900 -0.10(-1.09%)
Mar 21, 2022 9.440 9.620 9.090 9.180 108,212 +0.19(+2.11%)
Mar 18, 2022 9.050 9.741 8.350 8.990 262,792 -0.36(-3.85%)
Mar 17, 2022 10.00 10.28 9.020 9.350 216,534 -0.58(-5.84%)
Mar 16, 2022 9.360 10.15 9.240 9.930 312,979 +1.15(+13.10%)
Mar 15, 2022 8.700 8.932 8.500 8.780 75,815 +0.11(+1.27%)
Mar 14, 2022 9.400 9.460 8.660 8.670 79,187 -0.52(-5.66%)
Mar 11, 2022 8.900 9.640 8.750 9.190 157,344 +0.36(+4.08%)
Mar 10, 2022 8.440 8.850 8.319 8.830 86,586 +0.26(+3.03%)
Mar 09, 2022 7.710 8.770 7.710 8.570 114,097 +0.94(+12.32%)
Mar 08, 2022 7.810 8.129 7.620 7.630 70,432 -0.07(-0.91%)
Mar 07, 2022 8.150 8.160 7.650 7.700 104,550 -0.46(-5.64%)
Mar 04, 2022 8.250 8.390 8.030 8.160 50,539 -0.29(-3.43%)
Mar 03, 2022 8.720 8.880 8.134 8.450 81,821 -0.15(-1.74%)
Mar 02, 2022 8.190 8.710 7.960 8.600 61,768 +0.52(+6.44%)
Mar 01, 2022 8.140 8.420 7.950 8.080 38,753 -0.06(-0.74%)
Feb 28, 2022 8.085 8.261 7.930 8.140 26,960 +0.06(+0.74%)
Feb 25, 2022 8.130 8.130 7.845 8.080 46,851 +0.12(+1.51%)
Feb 24, 2022 7.630 8.070 7.190 7.960 80,574 +0.13(+1.66%)
Feb 23, 2022 8.140 8.325 7.820 7.830 48,312 -0.15(-1.88%)
Feb 22, 2022 8.360 8.582 7.940 7.980 67,598 -0.51(-6.01%)
Feb 18, 2022 8.490 0 -0.09(-1.05%)
Feb 17, 2022 9.030 9.030 8.380 8.580 38,906 -0.50(-5.51%)
Feb 16, 2022 8.900 9.150 8.760 9.080 28,689 +0.08(+0.89%)
Feb 15, 2022 8.870 9.250 8.570 9.000 78,198 +0.39(+4.53%)
Feb 14, 2022 8.630 9.000 8.370 8.610 43,899 -0.10(-1.15%)
Feb 11, 2022 8.970 9.340 8.570 8.710 54,429 -0.34(-3.76%)
Feb 10, 2022 8.760 9.390 8.760 9.050 83,884 +0.10(+1.12%)
Feb 09, 2022 8.750 8.950 8.602 8.950 59,017 +0.33(+3.83%)
Feb 08, 2022 8.250 8.620 8.120 8.620 38,527 +0.37(+4.48%)
Feb 07, 2022 8.290 8.381 8.140 8.250 26,584 -0.03(-0.36%)
Feb 04, 2022 8.090 8.400 7.910 8.280 51,197 +0.31(+3.89%)
Feb 03, 2022 8.090 7.907 7.970 54,810 -0.31(-3.74%)
Feb 02, 2022 8.040 8.300 7.800 8.280 82,965 +0.31(+3.89%)
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.