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

Sigmatron Intl Inc (NQ: SGMA )

4.159 -0.021 (-0.50%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Mar 31, 2022 6.980 7.150 6.750 6.830 59,712 -0.17(-2.43%)
Mar 30, 2022 7.120 7.400 6.900 7.000 108,862 -0.14(-1.96%)
Mar 29, 2022 7.150 7.329 7.000 7.140 106,334 -0.06(-0.83%)
Mar 28, 2022 7.500 7.640 7.000 7.200 193,548 -0.21(-2.83%)
Mar 25, 2022 8.230 8.230 7.350 7.410 321,376 -0.81(-9.85%)
Mar 24, 2022 8.610 8.830 8.190 8.220 159,277 -0.24(-2.84%)
Mar 23, 2022 9.390 9.830 8.165 8.460 427,563 -0.62(-6.83%)
Mar 22, 2022 9.340 9.580 8.970 9.080 165,900 -0.10(-1.09%)
Mar 21, 2022 9.440 9.620 9.090 9.180 108,212 +0.19(+2.11%)
Mar 18, 2022 9.050 9.741 8.350 8.990 262,792 -0.36(-3.85%)
Mar 17, 2022 10.00 10.28 9.020 9.350 216,534 -0.58(-5.84%)
Mar 16, 2022 9.360 10.15 9.240 9.930 312,979 +1.15(+13.10%)
Mar 15, 2022 8.700 8.932 8.500 8.780 75,815 +0.11(+1.27%)
Mar 14, 2022 9.400 9.460 8.660 8.670 79,187 -0.52(-5.66%)
Mar 11, 2022 8.900 9.640 8.750 9.190 157,344 +0.36(+4.08%)
Mar 10, 2022 8.440 8.850 8.319 8.830 86,586 +0.26(+3.03%)
Mar 09, 2022 7.710 8.770 7.710 8.570 114,097 +0.94(+12.32%)
Mar 08, 2022 7.810 8.129 7.620 7.630 70,432 -0.07(-0.91%)
Mar 07, 2022 8.150 8.160 7.650 7.700 104,550 -0.46(-5.64%)
Mar 04, 2022 8.250 8.390 8.030 8.160 50,539 -0.29(-3.43%)
Mar 03, 2022 8.720 8.880 8.134 8.450 81,821 -0.15(-1.74%)
Mar 02, 2022 8.190 8.710 7.960 8.600 61,768 +0.52(+6.44%)
Mar 01, 2022 8.140 8.420 7.950 8.080 38,753 -0.06(-0.74%)
Feb 28, 2022 8.085 8.261 7.930 8.140 26,960 +0.06(+0.74%)
Feb 25, 2022 8.130 8.130 7.845 8.080 46,851 +0.12(+1.51%)
Feb 24, 2022 7.630 8.070 7.190 7.960 80,574 +0.13(+1.66%)
Feb 23, 2022 8.140 8.325 7.820 7.830 48,312 -0.15(-1.88%)
Feb 22, 2022 8.360 8.582 7.940 7.980 67,598 -0.51(-6.01%)
Feb 18, 2022 8.490 0 -0.09(-1.05%)
Feb 17, 2022 9.030 9.030 8.380 8.580 38,906 -0.50(-5.51%)
Feb 16, 2022 8.900 9.150 8.760 9.080 28,689 +0.08(+0.89%)
Feb 15, 2022 8.870 9.250 8.570 9.000 78,198 +0.39(+4.53%)
Feb 14, 2022 8.630 9.000 8.370 8.610 43,899 -0.10(-1.15%)
Feb 11, 2022 8.970 9.340 8.570 8.710 54,429 -0.34(-3.76%)
Feb 10, 2022 8.760 9.390 8.760 9.050 83,884 +0.10(+1.12%)
Feb 09, 2022 8.750 8.950 8.602 8.950 59,017 +0.33(+3.83%)
Feb 08, 2022 8.250 8.620 8.120 8.620 38,527 +0.37(+4.48%)
Feb 07, 2022 8.290 8.381 8.140 8.250 26,584 -0.03(-0.36%)
Feb 04, 2022 8.090 8.400 7.910 8.280 51,197 +0.31(+3.89%)
Feb 03, 2022 8.090 7.907 7.970 54,810 -0.31(-3.74%)
Feb 02, 2022 8.040 8.300 7.800 8.280 82,965 +0.31(+3.89%)
Feb 01, 2022 8.180 8.350 7.930 7.970 62,182 -0.20(-2.45%)
Jan 31, 2022 7.660 8.170 129,745 +0.58(+7.64%)
Jan 28, 2022 7.250 7.700 7.150 7.590 151,471 +0.26(+3.55%)
Jan 27, 2022 7.820 7.990 7.250 7.330 111,662 -0.43(-5.54%)
Jan 26, 2022 8.010 8.240 7.610 7.760 177,365 +0.02(+0.26%)
Jan 25, 2022 7.650 7.950 7.530 7.740 94,142 -0.07(-0.90%)
Jan 24, 2022 7.390 7.940 7.030 7.810 153,674 +0.26(+3.44%)
Jan 21, 2022 7.900 8.150 7.460 7.550 109,124 -0.35(-4.43%)
Jan 20, 2022 7.940 8.370 7.800 7.900 153,804 +0.01(+0.13%)
Jan 19, 2022 8.250 8.410 7.850 7.890 131,879 -0.28(-3.43%)
Jan 18, 2022 8.470 8.600 8.130 8.170 181,441 -0.47(-5.44%)
Jan 14, 2022 8.640 0 -0.16(-1.82%)
Jan 13, 2022 9.040 9.180 8.690 8.800 84,946 -0.08(-0.90%)
Jan 12, 2022 9.135 9.135 8.770 8.880 134,480 +0.06(+0.68%)
Jan 11, 2022 8.590 9.190 8.550 8.820 426,919 +0.16(+1.85%)
Jan 10, 2022 8.700 8.850 8.280 8.660 135,699 -0.11(-1.25%)
Jan 07, 2022 8.820 9.120 8.770 8.770 155,400 +0.06(+0.69%)
Jan 06, 2022 9.370 9.530 8.510 8.710 440,851 -0.79(-8.32%)
Jan 05, 2022 9.490 10.33 9.400 9.500 614,648 -0.15(-1.55%)
Jan 04, 2022 9.860 10.01 9.502 9.650 244,335 -0.06(-0.62%)
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.