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

Sigmatron Intl Inc (NQ: SGMA )

4.620 +0.140 (+3.13%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 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 (%)
Sep 29, 2023 3.140 3.220 3.120 3.130 30,906 -0.11(-3.40%)
Sep 28, 2023 3.250 3.450 3.200 3.240 18,806 -0.01(-0.31%)
Sep 27, 2023 3.220 3.360 3.220 3.250 4,090 -0.02(-0.61%)
Sep 26, 2023 3.290 3.368 3.209 3.270 20,348 -0.04(-1.21%)
Sep 25, 2023 3.280 3.399 3.310 3.310 18,440 +0.01(+0.30%)
Sep 22, 2023 3.320 3.400 3.260 3.300 33,239 -0.02(-0.60%)
Sep 21, 2023 3.400 3.478 3.301 3.320 29,073 -0.08(-2.35%)
Sep 20, 2023 3.320 3.480 3.320 3.400 48,888 +0.03(+0.89%)
Sep 19, 2023 3.350 3.380 3.240 3.370 35,103 +0.00(+0.00%)
Sep 18, 2023 3.500 3.500 3.290 3.370 54,908 -0.13(-3.71%)
Sep 15, 2023 3.550 3.571 3.410 3.500 27,813 -0.05(-1.41%)
Sep 14, 2023 3.370 3.590 3.370 3.550 53,316 +0.16(+4.72%)
Sep 13, 2023 3.500 3.640 3.350 3.390 105,048 -0.15(-4.24%)
Sep 12, 2023 3.940 3.943 3.460 3.540 329,300 -0.50(-12.38%)
Sep 11, 2023 4.300 5.080 3.650 4.040 1,372,853 -3.56(-46.84%)
Sep 08, 2023 7.560 7.695 7.500 7.600 39,296 -0.03(-0.45%)
Sep 07, 2023 7.880 7.880 7.450 7.634 23,041 -0.15(-1.88%)
Sep 06, 2023 7.520 7.850 7.490 7.780 28,148 +0.33(+4.43%)
Sep 05, 2023 7.610 7.890 7.450 7.450 57,962 +0.05(+0.68%)
Sep 01, 2023 7.070 7.650 7.070 7.400 59,935 +0.24(+3.35%)
Aug 31, 2023 6.900 7.280 6.900 7.160 82,515 +0.35(+5.14%)
Aug 30, 2023 6.670 6.990 6.660 6.810 15,800 +0.14(+2.10%)
Aug 29, 2023 6.500 6.810 6.450 6.670 26,505 +0.11(+1.68%)
Aug 28, 2023 6.400 6.710 6.300 6.560 35,756 +0.18(+2.82%)
Aug 25, 2023 6.190 6.495 6.012 6.380 55,416 +0.10(+1.59%)
Aug 24, 2023 6.220 6.380 6.060 6.280 37,540 -0.02(-0.32%)
Aug 23, 2023 6.140 6.370 6.010 6.300 57,901 +0.21(+3.45%)
Aug 22, 2023 6.020 6.168 5.970 6.090 32,003 +0.15(+2.53%)
Aug 21, 2023 5.790 6.005 5.760 5.940 30,311 +0.14(+2.33%)
Aug 18, 2023 6.030 6.030 5.675 5.805 70,804 -0.21(-3.57%)
Aug 17, 2023 6.130 6.240 6.000 6.020 19,670 -0.16(-2.59%)
Aug 16, 2023 6.190 6.270 6.020 6.180 17,993 -0.01(-0.16%)
Aug 15, 2023 6.230 6.260 6.000 6.190 30,454 -0.02(-0.32%)
Aug 14, 2023 6.110 6.375 6.050 6.210 28,173 +0.05(+0.81%)
Aug 11, 2023 6.070 6.200 5.900 6.160 54,122 -0.05(-0.81%)
Aug 10, 2023 6.560 6.650 6.210 6.210 30,289 -0.25(-3.87%)
Aug 09, 2023 7.050 7.050 6.280 6.460 117,648 -0.62(-8.76%)
Aug 08, 2023 6.650 7.310 6.550 7.080 103,547 +0.41(+6.15%)
Aug 07, 2023 6.420 6.740 6.410 6.670 61,691 +0.26(+4.06%)
Aug 04, 2023 6.310 6.520 6.111 6.410 34,564 +0.04(+0.63%)
Aug 03, 2023 6.190 6.510 5.980 6.370 154,662 +0.17(+2.74%)
Aug 02, 2023 6.010 6.290 5.890 6.200 71,791 +0.13(+2.14%)
Aug 01, 2023 5.890 6.200 5.760 6.070 67,054 +0.11(+1.85%)
Jul 31, 2023 6.240 6.330 5.850 5.960 78,097 -0.25(-4.03%)
Jul 28, 2023 6.120 6.490 6.009 6.210 163,349 +0.14(+2.31%)
Jul 27, 2023 5.720 6.120 5.500 6.070 153,685 +0.47(+8.39%)
Jul 26, 2023 5.690 5.860 5.440 5.600 110,684 -0.27(-4.60%)
Jul 25, 2023 5.980 6.120 5.280 5.870 302,804 +0.00(+0.00%)
Jul 24, 2023 5.440 6.250 5.440 5.870 660,581 +0.54(+10.13%)
Jul 21, 2023 4.690 5.470 4.550 5.330 727,496 +0.78(+17.14%)
Jul 20, 2023 4.300 4.850 4.110 4.550 6,474,826 +1.02(+28.86%)
Jul 19, 2023 3.650 3.663 3.490 3.531 30,700 +0.12(+3.40%)
Jul 18, 2023 3.260 3.580 3.235 3.415 33,836 +0.16(+4.75%)
Jul 17, 2023 3.240 3.330 3.240 3.260 9,092 +0.04(+1.24%)
Jul 14, 2023 3.270 3.310 3.207 3.220 8,493 -0.10(-3.01%)
Jul 13, 2023 3.250 3.330 3.200 3.320 13,600 +0.05(+1.53%)
Jul 12, 2023 3.140 3.340 3.120 3.270 42,052 +0.12(+3.81%)
Jul 11, 2023 3.140 3.150 3.040 3.150 21,327 +0.05(+1.61%)
Jul 10, 2023 3.050 3.150 3.020 3.100 19,043 +0.03(+0.98%)
Jul 07, 2023 3.090 3.124 3.040 3.070 11,841 -0.02(-0.65%)
Jul 06, 2023 3.200 3.289 3.054 3.090 21,563 -0.12(-3.74%)
Jul 05, 2023 3.220 3.340 3.160 3.210 6,730 -0.07(-2.13%)
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.