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

Sigmatron Intl Inc (NQ: SGMA )

4.950 +0.140 (+2.91%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 13, 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 (%)
Jun 30, 2023 3.231 3.340 3.180 3.240 9,972 -0.09(-2.70%)
Jun 29, 2023 3.230 3.330 3.200 3.330 10,384 +0.06(+1.83%)
Jun 28, 2023 3.150 3.350 3.150 3.270 11,464 +0.14(+4.47%)
Jun 27, 2023 3.190 3.190 3.060 3.130 8,318 +0.01(+0.32%)
Jun 26, 2023 3.020 3.149 3.020 3.120 4,912 +0.10(+3.31%)
Jun 23, 2023 3.070 3.150 3.000 3.020 20,303 -0.02(-0.82%)
Jun 22, 2023 3.130 3.140 3.020 3.045 41,367 -0.08(-2.72%)
Jun 21, 2023 3.150 3.250 3.070 3.130 16,557 -0.04(-1.26%)
Jun 20, 2023 3.340 3.340 3.170 3.170 23,976 -0.16(-4.80%)
Jun 16, 2023 3.420 3.440 3.300 3.330 6,621 -0.08(-2.35%)
Jun 15, 2023 3.420 3.525 3.360 3.410 12,933 +0.02(+0.59%)
Jun 14, 2023 3.560 3.560 3.360 3.390 5,982 +0.03(+0.89%)
Jun 13, 2023 3.330 3.580 3.330 3.360 11,417 -0.05(-1.47%)
Jun 12, 2023 3.590 3.590 3.320 3.410 39,990 -0.18(-5.01%)
Jun 09, 2023 3.590 3.690 3.585 3.590 12,820 +0.00(+0.00%)
Jun 08, 2023 3.680 3.680 3.410 3.590 24,526 +0.00(+0.00%)
Jun 07, 2023 3.560 3.740 3.560 3.590 10,159 -0.10(-2.71%)
Jun 06, 2023 3.500 3.706 3.471 3.690 16,574 +0.15(+4.24%)
Jun 05, 2023 3.440 3.545 3.440 3.540 8,910 +0.13(+3.81%)
Jun 02, 2023 3.370 3.500 3.300 3.410 14,766 +0.04(+1.19%)
Jun 01, 2023 3.320 3.557 3.290 3.370 26,735 +0.06(+1.81%)
May 31, 2023 3.400 3.400 3.260 3.310 32,693 -0.16(-4.61%)
May 30, 2023 3.787 3.787 3.450 3.470 18,793 -0.23(-6.22%)
May 26, 2023 3.770 3.800 3.610 3.700 22,943 -0.03(-0.80%)
May 25, 2023 3.590 3.850 3.580 3.730 33,216 +0.16(+4.48%)
May 24, 2023 3.530 3.720 3.465 3.570 15,508 +0.04(+1.13%)
May 23, 2023 3.480 3.610 3.480 3.530 6,728 +0.07(+2.02%)
May 22, 2023 3.290 3.850 3.290 3.460 100,884 +0.17(+5.17%)
May 19, 2023 3.460 3.480 3.270 3.290 22,352 -0.08(-2.37%)
May 18, 2023 3.030 3.490 3.030 3.370 48,580 +0.08(+2.43%)
May 17, 2023 3.310 3.320 3.150 3.290 24,549 +0.04(+1.23%)
May 16, 2023 3.160 3.290 3.150 3.250 52,927 +0.03(+0.93%)
May 15, 2023 3.310 3.440 3.210 3.220 54,615 -0.10(-3.01%)
May 12, 2023 3.440 3.440 3.300 3.320 21,670 -0.12(-3.49%)
May 11, 2023 3.350 3.555 3.350 3.440 69,660 +0.05(+1.47%)
May 10, 2023 3.410 3.459 3.317 3.390 37,014 -0.06(-1.74%)
May 09, 2023 3.630 3.740 3.410 3.450 92,679 -0.28(-7.51%)
May 08, 2023 3.430 3.800 3.430 3.730 170,523 +0.20(+5.67%)
May 05, 2023 3.530 4.590 3.150 3.530 4,948,875 +0.03(+0.86%)
May 04, 2023 2.350 4.320 2.323 3.500 11,267,165 +1.12(+47.06%)
May 03, 2023 2.330 2.390 2.300 2.380 15,178 +0.09(+3.93%)
May 02, 2023 2.300 2.340 2.250 2.290 18,980 -0.01(-0.43%)
May 01, 2023 2.400 2.400 2.230 2.300 25,148 -0.02(-0.86%)
Apr 28, 2023 2.130 2.330 2.130 2.320 30,170 +0.19(+8.92%)
Apr 27, 2023 2.120 2.350 2.090 2.130 17,601 +0.04(+1.91%)
Apr 26, 2023 2.200 2.200 2.070 2.090 39,284 -0.09(-4.13%)
Apr 25, 2023 2.300 2.330 2.100 2.180 41,284 -0.09(-3.96%)
Apr 24, 2023 2.370 2.461 2.210 2.270 49,029 -0.07(-2.99%)
Apr 21, 2023 2.370 2.490 2.210 2.340 44,257 -0.07(-2.82%)
Apr 20, 2023 2.580 2.580 2.370 2.408 34,098 -0.17(-6.67%)
Apr 19, 2023 2.560 2.600 2.476 2.580 5,344 +0.00(+0.00%)
Apr 18, 2023 2.530 2.620 2.430 2.580 18,787 +0.08(+3.20%)
Apr 17, 2023 2.530 2.530 2.364 2.500 23,583 +0.02(+0.74%)
Apr 14, 2023 2.540 2.550 2.482 2.482 3,648 -0.08(-3.07%)
Apr 13, 2023 2.540 2.600 2.520 2.560 16,631 +0.04(+1.59%)
Apr 12, 2023 2.510 2.670 2.500 2.520 36,941 -0.10(-3.82%)
Apr 11, 2023 2.510 2.650 2.510 2.620 15,013 +0.03(+1.16%)
Apr 10, 2023 2.640 2.750 2.500 2.590 37,476 -0.09(-3.36%)
Apr 06, 2023 2.600 2.709 2.583 2.680 19,443 +0.03(+1.13%)
Apr 05, 2023 2.560 2.680 2.550 2.650 30,800 +0.08(+3.31%)
Apr 04, 2023 2.660 2.733 2.565 2.565 6,255 -0.10(-3.93%)
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.