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

Sigmatron Intl Inc (NQ: SGMA )

4.460 +0.140 (+3.24%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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 (%)
Apr 30, 2020 2.920 2.950 2.920 2.950 3,508 -0.17(-5.43%)
Apr 29, 2020 2.990 3.500 2.990 3.119 20,399 +0.03(+0.86%)
Apr 28, 2020 3.220 3.260 3.093 3.093 14,230 -0.17(-5.13%)
Apr 27, 2020 3.100 3.400 3.100 3.260 10,214 +0.17(+5.50%)
Apr 24, 2020 2.981 3.090 2.981 3.090 900 +0.11(+3.69%)
Apr 23, 2020 2.890 3.070 2.850 2.980 10,609 -0.07(-2.30%)
Apr 22, 2020 3.130 3.130 3.000 3.050 3,641 +0.06(+2.01%)
Apr 21, 2020 2.990 2.990 2.990 175 +0.00(+0.00%)
Apr 20, 2020 2.990 2.990 2.990 2.990 747 -0.01(-0.33%)
Apr 17, 2020 3.070 3.100 3.000 3.000 12,700 +0.19(+6.76%)
Apr 16, 2020 2.810 2.810 2.810 2.810 647 +0.05(+1.81%)
Apr 15, 2020 2.760 2.760 2.760 2.760 178 +0.00(+0.00%)
Apr 14, 2020 2.760 2.760 2.760 2.760 277 -0.27(-8.91%)
Apr 13, 2020 2.840 3.030 2.840 3.030 416 +0.19(+6.69%)
Apr 09, 2020 2.840 2.840 2.840 14 +0.00(+0.00%)
Apr 08, 2020 2.840 2.840 2.840 2.840 265 -0.27(-8.68%)
Apr 07, 2020 2.980 3.110 2.942 3.110 7,775 +0.14(+4.71%)
Apr 06, 2020 2.730 3.050 2.460 2.970 10,557 +0.16(+5.69%)
Apr 03, 2020 2.810 2.810 2.810 298 +0.00(+0.00%)
Apr 02, 2020 2.850 2.850 2.810 2.810 2,228 +0.20(+7.66%)
Apr 01, 2020 2.610 2.610 2.610 2.610 669 -0.34(-11.53%)
Mar 31, 2020 2.950 2.950 2.910 2.950 1,473 +0.15(+5.36%)
Mar 30, 2020 2.600 2.800 2.600 2.800 1,706 -0.16(-5.41%)
Mar 27, 2020 2.960 2.960 2.960 2.960 100 +0.22(+8.03%)
Mar 26, 2020 2.950 3.301 2.740 2.740 16,070 -0.18(-6.18%)
Mar 25, 2020 2.790 3.000 2.725 2.920 17,358 +0.47(+19.20%)
Mar 24, 2020 2.740 3.010 2.450 2.450 25,120 +0.16(+6.99%)
Mar 23, 2020 2.530 2.940 2.226 2.290 16,161 -0.43(-15.81%)
Mar 20, 2020 2.750 3.220 2.300 2.720 12,800 +0.42(+18.26%)
Mar 19, 2020 2.840 2.840 2.130 2.300 23,526 -0.52(-18.44%)
Mar 18, 2020 2.814 2.820 2.814 2.820 1,568 -0.17(-5.69%)
Mar 17, 2020 2.700 3.280 2.700 2.990 12,047 +0.15(+5.39%)
Mar 16, 2020 2.800 2.840 2.797 2.837 19,071 -0.30(-9.51%)
Mar 13, 2020 3.150 3.156 2.871 3.136 17,600 -0.05(-1.71%)
Mar 12, 2020 2.620 3.190 2.420 3.190 24,050 +0.24(+8.14%)
Mar 11, 2020 2.810 3.000 2.810 2.950 1,041 -0.10(-3.28%)
Mar 10, 2020 3.630 3.630 3.000 3.050 5,725 -0.26(-7.83%)
Mar 09, 2020 3.500 3.500 3.200 3.309 7,450 -0.10(-2.96%)
Mar 06, 2020 3.720 3.730 3.380 3.410 1,500 -0.24(-6.58%)
Mar 05, 2020 3.650 3.650 3.650 31 +0.00(+0.00%)
Mar 04, 2020 3.280 3.650 3.275 3.650 13,738 +0.20(+5.80%)
Mar 03, 2020 3.300 3.486 3.300 3.450 3,510 +0.04(+1.17%)
Mar 02, 2020 3.360 3.613 3.300 3.410 5,579 +0.06(+1.70%)
Feb 28, 2020 3.850 3.850 2.900 3.353 13,000 -0.05(-1.39%)
Feb 27, 2020 3.260 3.880 3.210 3.400 8,063 -0.22(-6.10%)
Feb 26, 2020 3.470 3.623 3.470 3.621 4,343 -0.08(-2.14%)
Feb 25, 2020 3.660 3.700 3.430 3.700 1,659 +0.01(+0.36%)
Feb 24, 2020 3.397 3.700 3.397 3.687 7,299 -0.01(-0.36%)
Feb 21, 2020 3.710 3.806 3.350 3.700 12,800 -0.03(-0.80%)
Feb 20, 2020 3.710 3.740 3.710 3.730 4,483 +0.02(+0.54%)
Feb 19, 2020 3.853 3.853 3.710 3.710 439 -0.01(-0.27%)
Feb 18, 2020 3.810 3.850 3.720 3.720 502 -0.18(-4.62%)
Feb 14, 2020 3.700 3.900 3.700 3.900 3,200 +0.13(+3.45%)
Feb 13, 2020 3.850 3.889 3.770 3.770 1,406 -0.08(-2.08%)
Feb 12, 2020 3.830 3.850 3.830 3.850 1,107 +0.10(+2.66%)
Feb 11, 2020 3.751 3.767 3.750 3.750 1,552 -0.05(-1.31%)
Feb 10, 2020 3.950 3.950 3.750 3.800 1,993 -0.16(-4.04%)
Feb 07, 2020 4.014 4.020 3.960 3.960 5,500 -0.04(-1.00%)
Feb 05, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 04, 2020 4.000 4.000 4.000 4.000 368 +0.00(+0.00%)
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.