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

Sigmatron Intl Inc (NQ: SGMA )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 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, 2022 7.540 7.880 7.540 7.690 8,057 +0.14(+1.85%)
Aug 30, 2022 7.720 7.745 7.370 7.550 4,344 -0.13(-1.69%)
Aug 29, 2022 7.500 7.826 7.500 7.680 11,139 +0.16(+2.13%)
Aug 26, 2022 7.796 7.796 7.210 7.520 4,440 +0.17(+2.31%)
Aug 25, 2022 7.310 7.402 7.240 7.350 23,543 -0.01(-0.14%)
Aug 24, 2022 7.880 7.880 7.220 7.360 26,167 -0.38(-4.91%)
Aug 23, 2022 7.880 7.880 7.530 7.740 11,414 -0.11(-1.40%)
Aug 22, 2022 7.790 7.890 7.540 7.850 10,921 +0.07(+0.90%)
Aug 19, 2022 7.870 7.890 7.560 7.780 12,513 -0.22(-2.75%)
Aug 18, 2022 7.650 8.200 7.638 8.000 46,303 +0.39(+5.12%)
Aug 17, 2022 7.620 7.750 7.566 7.610 14,365 -0.01(-0.13%)
Aug 16, 2022 7.640 7.810 7.569 7.620 22,557 +0.17(+2.28%)
Aug 15, 2022 7.300 7.550 7.220 7.450 18,265 +0.23(+3.19%)
Aug 12, 2022 7.190 7.300 6.970 7.220 11,229 +0.07(+0.98%)
Aug 11, 2022 7.100 7.328 7.090 7.150 10,960 +0.15(+2.14%)
Aug 10, 2022 7.500 7.500 6.900 7.000 26,663 -0.16(-2.23%)
Aug 09, 2022 7.450 7.450 7.160 7.160 4,819 -0.18(-2.45%)
Aug 08, 2022 7.180 7.390 6.983 7.340 22,507 +0.19(+2.66%)
Aug 05, 2022 7.140 7.480 6.960 7.150 16,793 +0.04(+0.56%)
Aug 04, 2022 6.950 7.290 6.710 7.110 34,551 +0.24(+3.49%)
Aug 03, 2022 6.800 6.970 6.710 6.870 20,135 +0.07(+1.03%)
Aug 02, 2022 6.870 6.940 6.650 6.800 19,183 -0.07(-1.02%)
Aug 01, 2022 7.000 7.000 6.847 6.870 11,342 -0.13(-1.86%)
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%)
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.