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

Sigmatron Intl Inc (NQ: SGMA )

4.790 -0.160 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2017 8.390 8.420 8.114 8.370 9,393 +0.02(+0.24%)
Sep 28, 2017 8.380 8.500 8.250 8.350 4,258 +0.04(+0.48%)
Sep 27, 2017 8.050 8.310 10,378 -0.07(-0.84%)
Sep 26, 2017 8.280 8.420 8.140 8.380 4,252 +0.03(+0.36%)
Sep 25, 2017 8.470 8.470 8.067 8.350 23,986 -0.05(-0.60%)
Sep 22, 2017 8.380 8.420 8.350 8.400 8,947 +0.07(+0.84%)
Sep 21, 2017 8.280 8.382 8.250 8.330 4,427 +0.08(+0.97%)
Sep 20, 2017 8.300 8.300 8.026 8.250 14,322 -0.05(-0.60%)
Sep 19, 2017 8.230 8.390 7.950 8.300 28,584 +0.05(+0.61%)
Sep 18, 2017 8.050 8.250 7.970 8.250 17,738 +0.30(+3.77%)
Sep 15, 2017 7.960 8.065 7.900 7.950 15,066 -0.08(-1.00%)
Sep 14, 2017 7.970 8.110 7.800 8.030 11,234 +0.04(+0.50%)
Sep 13, 2017 7.800 8.150 7.752 7.990 6,861 +0.12(+1.52%)
Sep 12, 2017 8.190 8.190 7.730 7.870 23,028 -0.26(-3.20%)
Sep 11, 2017 8.140 8.360 8.120 8.130 11,438 +0.01(+0.12%)
Sep 08, 2017 8.350 8.352 8.090 8.120 11,678 -0.24(-2.87%)
Sep 07, 2017 8.490 8.490 8.100 8.360 8,665 -0.06(-0.71%)
Sep 06, 2017 8.320 8.600 8.280 8.420 25,569 +0.00(+0.00%)
Sep 05, 2017 8.700 8.700 8.320 8.420 36,083 -0.24(-2.77%)
Sep 01, 2017 8.400 8.700 8.400 8.660 23,229 +0.24(+2.85%)
Aug 31, 2017 8.490 8.500 8.320 8.420 21,960 -0.08(-0.94%)
Aug 30, 2017 8.270 8.500 8.110 8.500 19,022 +0.37(+4.55%)
Aug 29, 2017 8.500 8.600 8.130 8.130 17,041 -0.40(-4.69%)
Aug 28, 2017 8.260 8.650 8.180 8.530 72,500 +0.28(+3.39%)
Aug 25, 2017 8.172 8.250 8.172 8.250 4,896 +0.12(+1.48%)
Aug 24, 2017 8.150 8.252 8.120 8.130 17,576 +0.02(+0.25%)
Aug 23, 2017 8.150 8.280 7.830 8.110 44,777 -0.24(-2.86%)
Aug 22, 2017 8.350 8.350 8.157 8.349 9,887 -0.00(-0.01%)
Aug 21, 2017 8.300 8.350 8.080 8.350 25,524 +0.20(+2.45%)
Aug 18, 2017 8.050 8.266 7.470 8.150 54,265 +0.11(+1.37%)
Aug 17, 2017 7.600 8.148 7.540 8.040 44,285 +0.44(+5.79%)
Aug 16, 2017 7.200 7.817 7.100 7.600 64,651 +0.40(+5.56%)
Aug 15, 2017 6.990 7.230 6.980 7.200 19,962 -0.02(-0.28%)
Aug 14, 2017 7.400 7.450 7.080 7.220 13,482 -0.03(-0.41%)
Aug 11, 2017 7.290 7.510 6.941 7.250 21,037 -0.11(-1.49%)
Aug 10, 2017 7.270 7.540 7.255 7.360 28,185 -0.05(-0.67%)
Aug 09, 2017 7.490 7.570 7.250 7.410 5,704 -0.08(-1.07%)
Aug 08, 2017 7.770 7.970 7.490 7.490 6,761 -0.17(-2.22%)
Aug 07, 2017 7.730 8.280 7.530 7.660 30,553 -0.21(-2.67%)
Aug 04, 2017 7.500 7.870 7.250 7.870 20,825 +0.37(+4.93%)
Aug 03, 2017 8.070 8.070 7.500 7.500 17,279 -0.53(-6.60%)
Aug 02, 2017 8.070 8.180 7.550 8.030 22,496 -0.05(-0.62%)
Aug 01, 2017 8.340 8.340 8.000 8.080 21,647 -0.28(-3.35%)
Jul 31, 2017 7.990 8.591 7.990 8.360 54,194 +0.37(+4.63%)
Jul 28, 2017 7.960 8.188 7.931 7.990 13,004 +0.03(+0.38%)
Jul 27, 2017 8.150 8.150 7.750 7.960 37,060 +0.09(+1.14%)
Jul 26, 2017 7.700 8.350 7.560 7.870 49,743 +0.27(+3.55%)
Jul 25, 2017 7.360 7.810 7.250 7.600 32,140 +0.20(+2.70%)
Jul 24, 2017 6.980 7.600 6.580 7.400 121,112 +0.54(+7.87%)
Jul 21, 2017 6.570 7.020 6.570 6.860 157,888 +0.38(+5.86%)
Jul 20, 2017 6.660 6.860 6.460 6.480 60,538 -0.17(-2.56%)
Jul 19, 2017 6.830 6.830 6.610 6.650 19,612 -0.07(-1.04%)
Jul 18, 2017 6.750 6.840 6.633 6.720 14,301 -0.04(-0.59%)
Jul 17, 2017 6.700 6.771 6.650 6.760 10,114 +0.15(+2.28%)
Jul 14, 2017 6.900 6.900 6.609 6.609 17,638 -0.16(-2.37%)
Jul 13, 2017 6.820 6.900 6.600 6.770 21,095 +0.16(+2.42%)
Jul 12, 2017 6.620 6.880 6.610 6.610 10,040 -0.03(-0.51%)
Jul 11, 2017 6.500 6.780 6.490 6.644 39,242 +0.00(+0.05%)
Jul 10, 2017 6.540 6.850 6.400 6.640 56,829 +0.17(+2.63%)
Jul 07, 2017 6.550 6.730 6.440 6.470 3,526 -0.01(-0.15%)
Jul 06, 2017 6.420 6.630 6.420 6.480 39,090 +0.00(+0.00%)
Jul 05, 2017 6.500 6.660 6.400 6.480 37,122 -0.02(-0.31%)
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.