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 (%)
May 31, 2019 2.310 2.390 2.220 2.390 31,200 +0.04(+1.70%)
May 30, 2019 2.390 2.400 2.350 2.350 10,443 -0.02(-0.84%)
May 29, 2019 2.420 2.420 2.345 2.370 13,123 -0.12(-4.82%)
May 28, 2019 2.530 2.530 2.430 2.490 19,986 -0.05(-1.97%)
May 24, 2019 2.570 2.598 2.520 2.540 2,400 +0.01(+0.40%)
May 23, 2019 2.550 2.560 2.530 2.530 4,977 -0.07(-2.69%)
May 22, 2019 2.600 2.610 2.600 2.600 1,404 -0.00(-0.05%)
May 21, 2019 2.590 2.601 2.590 2.601 724 -0.05(-1.84%)
May 20, 2019 2.670 2.670 2.585 2.650 3,447 +0.04(+1.53%)
May 17, 2019 2.570 2.617 2.530 2.610 6,600 +0.01(+0.38%)
May 16, 2019 2.590 2.630 2.550 2.600 7,653 -0.07(-2.62%)
May 15, 2019 2.670 2.670 2.670 2.670 152 -0.02(-0.74%)
May 14, 2019 2.770 2.790 2.563 2.690 9,234 +0.04(+1.51%)
May 13, 2019 2.680 2.780 2.600 2.650 18,209 -0.12(-4.33%)
May 10, 2019 2.800 2.800 2.630 2.770 22,500 -0.08(-2.81%)
May 09, 2019 2.580 2.850 2.580 2.850 30,905 +0.22(+8.37%)
May 08, 2019 2.520 2.680 2.520 2.630 36,600 -0.06(-2.23%)
May 07, 2019 2.660 2.742 2.600 2.690 13,267 +0.07(+2.67%)
May 06, 2019 2.690 2.690 2.620 2.620 11,773 -0.08(-2.96%)
May 03, 2019 2.650 2.700 2.600 2.700 18,000 +0.07(+2.66%)
May 02, 2019 2.630 2.690 2.500 2.630 20,581 -0.03(-1.13%)
May 01, 2019 2.690 2.700 2.660 2.660 18,923 -0.08(-2.92%)
Apr 30, 2019 2.720 2.740 2.720 2.740 6,063 +0.02(+0.74%)
Apr 29, 2019 2.725 2.739 2.710 2.720 4,650 +0.01(+0.37%)
Apr 26, 2019 2.710 2.740 2.700 2.710 6,600 -0.06(-2.17%)
Apr 25, 2019 2.710 2.770 2.710 2.770 2,120 +0.06(+2.21%)
Apr 24, 2019 2.710 2.710 2.710 2.710 129 -0.09(-3.18%)
Apr 23, 2019 2.750 2.800 2.750 2.799 4,807 +0.09(+3.28%)
Apr 22, 2019 2.700 2.740 2.700 2.710 4,526 -0.04(-1.45%)
Apr 18, 2019 2.760 2.760 2.700 2.750 13,700 -0.03(-1.08%)
Apr 17, 2019 2.890 2.890 2.713 2.780 18,513 +0.05(+1.83%)
Apr 16, 2019 2.720 2.850 2.720 2.730 3,263 +0.01(+0.37%)
Apr 15, 2019 2.860 2.860 2.720 2.720 27,076 -0.10(-3.65%)
Apr 12, 2019 2.819 2.834 2.810 2.823 5,000 -0.07(-2.31%)
Apr 11, 2019 2.900 2.900 2.780 2.890 5,960 +0.08(+2.84%)
Apr 10, 2019 2.886 2.886 2.750 2.810 10,340 +0.01(+0.36%)
Apr 09, 2019 2.820 2.900 2.800 2.800 15,755 +0.01(+0.36%)
Apr 08, 2019 2.860 2.860 2.750 2.790 6,831 -0.02(-0.71%)
Apr 05, 2019 2.910 2.910 2.800 2.810 1,400 -0.11(-3.77%)
Apr 04, 2019 2.890 2.920 2.890 2.920 5,488 +0.03(+1.17%)
Apr 03, 2019 2.774 2.886 2.774 2.886 1,540 +0.07(+2.35%)
Apr 02, 2019 2.920 2.940 2.772 2.820 9,705 -0.11(-3.75%)
Apr 01, 2019 2.940 2.940 2.880 2.930 7,471 +0.02(+0.69%)
Mar 29, 2019 2.850 2.950 2.850 2.910 11,900 +0.04(+1.40%)
Mar 28, 2019 2.890 2.890 2.830 2.870 16,170 -0.03(-1.13%)
Mar 27, 2019 2.880 2.903 2.790 2.903 9,832 +0.09(+3.30%)
Mar 26, 2019 2.740 2.830 2.740 2.810 11,102 +0.09(+3.31%)
Mar 25, 2019 2.866 2.866 2.710 2.720 8,053 -0.16(-5.56%)
Mar 22, 2019 2.800 2.880 2.770 2.880 10,500 +0.09(+3.23%)
Mar 21, 2019 2.880 2.895 2.700 2.790 12,057 -0.08(-2.79%)
Mar 20, 2019 2.930 2.930 2.810 2.870 8,209 -0.10(-3.37%)
Mar 19, 2019 2.910 2.970 2.910 2.970 7,162 +0.08(+2.77%)
Mar 18, 2019 2.850 2.947 2.850 2.890 8,073 +0.02(+0.70%)
Mar 15, 2019 2.880 2.980 2.850 2.870 13,800 -0.13(-4.33%)
Mar 14, 2019 3.030 3.060 3.000 3.000 6,835 -0.06(-1.96%)
Mar 13, 2019 3.020 3.060 2.880 3.060 6,505 +0.06(+2.00%)
Mar 12, 2019 2.983 3.050 2.952 3.000 9,505 -0.06(-1.96%)
Mar 11, 2019 3.000 3.075 3.000 3.060 782 +0.05(+1.66%)
Mar 08, 2019 3.060 3.080 3.010 3.010 5,300 -0.07(-2.27%)
Mar 07, 2019 3.060 3.080 2.890 3.080 9,445 +0.07(+2.33%)
Mar 06, 2019 3.060 3.105 2.910 3.010 12,295 -0.04(-1.31%)
Mar 05, 2019 3.120 3.120 3.000 3.050 10,656 +0.04(+1.33%)
Mar 04, 2019 3.080 3.090 3.010 3.010 18,180 +0.01(+0.33%)
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.