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

Sigmatron Intl Inc (NQ: SGMA )

4.740 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
Aug 31, 2015 5.670 6.160 5.540 6.000 6,377 +0.28(+4.90%)
Aug 28, 2015 5.710 5.900 5.520 5.720 13,754 +0.04(+0.63%)
Aug 27, 2015 5.550 5.699 5.520 5.684 7,650 +0.20(+3.72%)
Aug 26, 2015 5.120 5.490 5.100 5.480 14,790 +0.38(+7.45%)
Aug 25, 2015 5.550 5.550 5.020 5.100 16,902 -0.19(-3.59%)
Aug 24, 2015 5.470 5.600 5.100 5.290 7,365 -0.22(-3.99%)
Aug 21, 2015 5.600 5.700 5.510 5.510 13,323 +0.00(+0.00%)
Aug 20, 2015 5.790 5.790 5.500 5.510 3,205 -0.09(-1.61%)
Aug 19, 2015 5.569 5.650 5.569 5.600 1,787 +0.03(+0.47%)
Aug 18, 2015 5.747 5.747 5.510 5.574 5,949 -0.13(-2.21%)
Aug 17, 2015 5.750 5.750 5.700 5.700 3,715 -0.04(-0.70%)
Aug 14, 2015 5.510 5.740 5.510 5.740 8,795 +0.07(+1.23%)
Aug 13, 2015 5.610 5.777 5.600 5.670 2,967 +0.07(+1.25%)
Aug 12, 2015 5.554 5.970 5.510 5.600 14,696 -0.16(-2.78%)
Aug 11, 2015 6.010 6.010 5.730 5.760 10,457 -0.23(-3.84%)
Aug 10, 2015 5.910 6.320 5.900 5.990 18,306 +0.08(+1.35%)
Aug 07, 2015 6.084 6.110 5.770 5.910 10,856 -0.17(-2.80%)
Aug 06, 2015 6.230 6.230 6.020 6.080 10,210 -0.11(-1.82%)
Aug 05, 2015 6.240 6.310 6.190 6.193 14,484 -0.16(-2.47%)
Aug 04, 2015 6.220 6.490 6.220 6.350 14,763 +0.10(+1.65%)
Aug 03, 2015 6.450 6.450 6.220 6.247 6,274 -0.20(-3.15%)
Jul 31, 2015 6.480 6.480 6.400 6.450 3,113 +0.04(+0.62%)
Jul 30, 2015 6.510 6.550 6.111 6.410 20,508 -0.13(-1.99%)
Jul 29, 2015 6.790 6.792 6.510 6.540 16,693 -0.38(-5.49%)
Jul 28, 2015 7.170 7.170 6.750 6.920 14,660 -0.10(-1.42%)
Jul 27, 2015 7.200 7.200 7.000 7.020 11,946 -0.18(-2.50%)
Jul 24, 2015 7.250 7.290 7.200 7.200 4,874 -0.02(-0.28%)
Jul 23, 2015 7.560 7.630 7.200 7.220 28,188 -0.35(-4.62%)
Jul 22, 2015 7.460 7.750 7.460 7.570 6,502 +0.06(+0.80%)
Jul 21, 2015 7.600 7.795 7.510 7.510 5,813 -0.10(-1.31%)
Jul 20, 2015 7.340 7.610 7.340 7.610 3,013 +0.37(+5.11%)
Jul 17, 2015 7.180 7.310 7.180 7.240 5,722 +0.05(+0.70%)
Jul 16, 2015 7.660 7.660 7.100 7.190 8,410 +0.10(+1.41%)
Jul 15, 2015 7.060 7.102 7.060 7.090 3,235 -0.05(-0.70%)
Jul 14, 2015 7.240 7.270 7.100 7.140 5,807 +0.11(+1.51%)
Jul 13, 2015 7.300 7.300 7.000 7.034 15,824 -0.37(-4.95%)
Jul 10, 2015 7.540 7.790 7.400 7.400 9,474 -0.10(-1.33%)
Jul 09, 2015 7.900 7.900 7.430 7.500 13,185 -0.41(-5.18%)
Jul 08, 2015 8.420 8.420 7.910 7.910 6,754 -0.54(-6.39%)
Jul 07, 2015 8.650 8.650 8.440 8.450 12,122 -0.06(-0.71%)
Jul 06, 2015 8.840 8.890 8.500 8.510 17,658 -0.34(-3.84%)
Jul 02, 2015 9.060 8.850 8.850 8.850 7,900 -0.21(-2.36%)
Jul 01, 2015 9.070 9.100 9.064 9.064 1,951 -0.04(-0.40%)
Jun 30, 2015 9.120 9.120 9.040 9.100 7,797 +0.06(+0.66%)
Jun 29, 2015 8.920 9.050 8.870 9.040 11,090 +0.26(+2.96%)
Jun 26, 2015 8.850 9.094 8.670 8.780 3,632 +0.07(+0.80%)
Jun 25, 2015 8.770 9.000 8.700 8.710 4,837 -0.01(-0.11%)
Jun 24, 2015 8.746 8.810 8.650 8.720 3,827 -0.03(-0.34%)
Jun 23, 2015 8.740 8.750 8.684 8.750 5,035 +0.02(+0.23%)
Jun 22, 2015 8.720 8.740 8.550 8.730 12,193 +0.08(+0.88%)
Jun 19, 2015 8.583 8.831 8.580 8.654 3,452 +0.07(+0.86%)
Jun 18, 2015 8.580 8.600 8.520 8.580 4,820 +0.10(+1.18%)
Jun 17, 2015 8.680 8.897 8.420 8.480 7,504 -0.02(-0.24%)
Jun 16, 2015 8.590 8.940 8.470 8.500 9,540 +0.05(+0.59%)
Jun 15, 2015 8.750 8.790 8.450 8.450 8,735 -0.34(-3.87%)
Jun 12, 2015 8.760 8.898 8.760 8.790 1,488 +0.03(+0.34%)
Jun 11, 2015 8.940 8.980 8.760 8.760 5,080 -0.09(-1.02%)
Jun 10, 2015 8.751 8.850 8.751 8.850 2,412 +0.06(+0.68%)
Jun 09, 2015 8.800 8.800 8.750 8.790 2,550 -0.06(-0.68%)
Jun 08, 2015 8.960 8.990 8.750 8.850 11,020 -0.09(-1.01%)
Jun 05, 2015 8.931 8.940 8.931 8.940 1,182 +0.05(+0.56%)
Jun 04, 2015 8.850 8.900 8.820 8.890 4,420 +0.08(+0.90%)
Jun 03, 2015 8.880 8.900 8.800 8.810 8,205 +0.03(+0.35%)
Jun 02, 2015 8.840 8.880 8.780 8.780 6,240 +0.03(+0.34%)
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.