Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.630 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.960 7.070 6.930 7.000 15,831 -0.06(-0.85%)
Jul 28, 2022 6.910 7.110 6.910 7.060 14,351 -0.03(-0.35%)
Jul 27, 2022 7.000 7.295 6.750 7.085 130,873 -0.80(-10.20%)
Jul 26, 2022 8.200 8.200 7.890 7.890 8,157 -0.30(-3.66%)
Jul 25, 2022 8.140 8.480 7.810 8.190 21,292 +0.11(+1.36%)
Jul 22, 2022 8.490 8.490 7.801 8.080 27,752 -0.39(-4.60%)
Jul 21, 2022 8.440 8.480 8.180 8.470 20,277 +0.04(+0.47%)
Jul 20, 2022 8.160 8.500 8.160 8.430 20,395 +0.29(+3.56%)
Jul 19, 2022 8.300 8.300 8.000 8.140 17,477 +0.14(+1.75%)
Jul 18, 2022 8.200 8.260 7.960 8.000 9,968 -0.01(-0.12%)
Jul 15, 2022 7.990 8.250 7.990 8.010 33,682 +0.01(+0.12%)
Jul 14, 2022 8.050 8.067 7.590 8.000 7,875 -0.05(-0.62%)
Jul 13, 2022 8.110 8.181 8.010 8.050 8,569 -0.17(-2.07%)
Jul 12, 2022 7.960 8.220 7.960 8.220 14,294 +0.14(+1.73%)
Jul 11, 2022 7.980 8.080 7.743 8.080 15,358 +0.08(+1.00%)
Jul 08, 2022 7.460 8.000 7.350 8.000 55,894 +0.57(+7.67%)
Jul 07, 2022 7.280 7.590 7.099 7.430 17,164 +0.08(+1.09%)
Jul 06, 2022 7.300 7.460 7.010 7.350 8,693 +0.19(+2.65%)
Jul 05, 2022 7.390 7.665 7.054 7.160 27,900 +0.19(+2.73%)
Jul 01, 2022 7.000 7.240 6.880 6.970 3,673 -0.09(-1.27%)
Jun 30, 2022 7.030 7.260 6.700 7.060 11,342 +0.00(+0.00%)
Jun 29, 2022 7.380 7.380 7.059 7.060 16,872 +0.06(+0.86%)
Jun 28, 2022 7.480 7.480 7.000 7.000 5,241 -0.35(-4.76%)
Jun 27, 2022 7.290 7.850 7.290 7.350 51,447 -0.02(-0.27%)
Jun 24, 2022 7.220 7.385 7.035 7.370 29,158 +0.30(+4.24%)
Jun 23, 2022 7.256 7.256 6.910 7.070 22,578 +0.12(+1.73%)
Jun 22, 2022 7.010 7.350 6.950 6.950 24,873 -0.12(-1.70%)
Jun 21, 2022 6.670 7.200 6.640 7.070 25,227 +0.59(+9.10%)
Jun 17, 2022 6.490 6.950 6.480 6.480 26,330 -0.07(-1.07%)
Jun 16, 2022 6.470 6.650 6.420 6.550 14,535 -0.04(-0.61%)
Jun 15, 2022 6.210 6.700 6.130 6.590 21,867 +0.21(+3.29%)
Jun 14, 2022 6.180 6.600 6.101 6.380 10,942 +0.23(+3.74%)
Jun 13, 2022 6.390 6.573 6.000 6.150 29,170 -0.51(-7.66%)
Jun 10, 2022 6.680 7.060 6.540 6.660 15,075 -0.20(-2.92%)
Jun 09, 2022 7.430 7.440 6.820 6.860 27,575 -0.72(-9.50%)
Jun 08, 2022 7.530 7.760 7.400 7.580 33,357 -0.01(-0.13%)
Jun 07, 2022 7.620 7.660 7.080 7.590 55,736 -0.03(-0.39%)
Jun 06, 2022 7.300 7.730 7.150 7.620 54,593 +0.39(+5.39%)
Jun 03, 2022 7.210 7.450 7.030 7.230 38,592 +0.01(+0.14%)
Jun 02, 2022 6.890 7.341 6.890 7.220 31,570 +0.20(+2.85%)
Jun 01, 2022 6.980 7.190 6.780 7.020 32,269 +0.02(+0.29%)
May 31, 2022 6.600 7.000 6.530 7.000 21,575 +0.37(+5.58%)
May 27, 2022 6.690 6.760 6.340 6.630 28,044 +0.07(+1.07%)
May 26, 2022 6.630 7.000 6.500 6.560 56,281 -0.18(-2.67%)
May 25, 2022 6.080 6.800 5.965 6.740 46,238 +0.76(+12.71%)
May 24, 2022 6.020 6.250 5.841 5.980 48,434 -0.17(-2.76%)
May 23, 2022 5.690 6.260 5.550 6.150 56,192 +0.61(+11.01%)
May 20, 2022 5.790 6.000 5.510 5.540 24,946 -0.22(-3.90%)
May 19, 2022 5.600 5.920 5.530 5.765 18,457 +0.18(+3.32%)
May 18, 2022 5.810 6.090 5.550 5.580 26,996 -0.26(-4.45%)
May 17, 2022 5.840 5.950 5.680 5.840 46,889 +0.19(+3.36%)
May 16, 2022 5.940 5.950 5.600 5.650 49,475 -0.04(-0.70%)
May 13, 2022 5.530 5.890 5.530 5.690 41,118 +0.15(+2.71%)
May 12, 2022 5.450 5.770 5.420 5.540 43,999 +0.04(+0.73%)
May 11, 2022 6.110 6.162 5.500 5.500 107,240 -0.67(-10.86%)
May 10, 2022 6.340 6.370 6.050 6.170 64,411 +0.00(+0.00%)
May 09, 2022 6.620 6.720 6.040 6.170 72,013 -0.54(-8.05%)
May 06, 2022 6.940 7.270 6.500 6.710 74,635 -0.19(-2.75%)
May 05, 2022 7.210 7.355 6.510 6.900 45,036 -0.40(-5.48%)
May 04, 2022 6.700 7.360 6.547 7.300 74,019 +0.64(+9.61%)
May 03, 2022 6.780 6.960 6.660 6.660 32,469 -0.07(-1.04%)
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.