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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2015 6.080 6.116 5.820 5.820 2,572 -0.23(-3.80%)
Jan 29, 2015 5.950 6.050 5.950 6.050 1,998 +0.08(+1.26%)
Jan 28, 2015 6.110 6.160 5.975 5.975 5,393 -0.12(-2.05%)
Jan 27, 2015 5.680 6.100 5.600 6.100 13,636 +0.40(+7.02%)
Jan 26, 2015 5.710 5.720 5.550 5.700 15,634 -0.07(-1.21%)
Jan 23, 2015 5.930 5.940 5.603 5.770 25,552 -0.24(-3.99%)
Jan 22, 2015 6.050 6.100 5.974 6.010 11,585 -0.10(-1.64%)
Jan 21, 2015 6.020 6.156 6.020 6.110 6,917 +0.09(+1.50%)
Jan 20, 2015 6.150 6.150 5.920 6.020 8,654 -0.11(-1.79%)
Jan 16, 2015 6.350 6.360 6.060 6.130 16,742 -0.24(-3.77%)
Jan 15, 2015 6.380 6.520 6.370 6.370 10,573 -0.04(-0.62%)
Jan 14, 2015 6.510 6.520 6.370 6.410 14,445 -0.10(-1.54%)
Jan 13, 2015 6.510 6.580 6.500 6.510 7,926 +0.00(+0.00%)
Jan 12, 2015 6.500 6.580 6.500 6.510 2,110 -0.08(-1.21%)
Jan 09, 2015 6.620 6.620 6.530 6.590 3,678 -0.03(-0.45%)
Jan 08, 2015 6.750 6.750 6.531 6.620 17,438 -0.07(-1.05%)
Jan 07, 2015 6.620 6.690 6.620 6.690 1,070 +0.09(+1.36%)
Jan 06, 2015 6.650 6.660 6.600 6.600 2,273 -0.03(-0.45%)
Jan 05, 2015 6.600 6.750 6.590 6.630 6,176 +0.01(+0.15%)
Jan 02, 2015 6.570 6.970 6.570 6.620 10,442 -0.06(-0.90%)
Dec 31, 2014 6.780 6.680 6.680 6.680 23,100 -0.18(-2.62%)
Dec 30, 2014 6.950 6.950 6.780 6.860 10,566 -0.12(-1.72%)
Dec 29, 2014 6.810 7.000 6.730 6.980 39,626 +0.02(+0.29%)
Dec 26, 2014 6.860 6.990 6.800 6.960 18,829 +0.10(+1.46%)
Dec 24, 2014 6.900 6.860 6.860 6.860 10,200 -0.03(-0.51%)
Dec 23, 2014 6.850 6.900 6.690 6.895 12,792 -0.01(-0.07%)
Dec 22, 2014 6.920 6.975 6.870 6.900 20,603 -0.18(-2.54%)
Dec 19, 2014 7.090 7.146 7.010 7.080 22,013 -0.08(-1.12%)
Dec 18, 2014 7.450 7.450 6.980 7.160 11,618 -0.13(-1.85%)
Dec 17, 2014 7.000 7.320 7.000 7.295 5,196 +0.29(+4.21%)
Dec 16, 2014 7.090 7.150 6.870 7.000 6,235 -0.11(-1.55%)
Dec 15, 2014 7.030 7.110 6.821 7.110 10,267 -0.05(-0.76%)
Dec 12, 2014 7.280 7.570 7.110 7.164 16,369 -0.09(-1.18%)
Dec 11, 2014 6.600 7.250 6.550 7.250 22,183 +0.59(+8.86%)
Dec 10, 2014 6.740 6.900 6.650 6.660 7,078 -0.21(-3.06%)
Dec 09, 2014 6.770 7.050 6.600 6.870 17,778 -0.03(-0.43%)
Dec 08, 2014 7.160 7.200 6.850 6.900 18,534 -0.26(-3.63%)
Dec 05, 2014 7.390 7.400 7.160 7.160 5,013 -0.11(-1.51%)
Dec 04, 2014 7.300 7.440 7.200 7.270 11,314 -0.14(-1.89%)
Dec 03, 2014 7.500 7.600 7.390 7.410 4,477 +0.02(+0.27%)
Dec 02, 2014 7.580 7.580 7.320 7.390 5,324 -0.11(-1.47%)
Dec 01, 2014 8.000 8.000 7.480 7.500 20,338 -0.59(-7.29%)
Nov 28, 2014 8.050 8.190 8.010 8.090 1,526 -0.15(-1.82%)
Nov 26, 2014 7.910 8.240 8.240 8.240 30,000 +0.43(+5.51%)
Nov 25, 2014 7.680 7.880 7.680 7.810 2,108 +0.21(+2.76%)
Nov 24, 2014 7.380 7.700 7.380 7.600 19,248 +0.24(+3.26%)
Nov 21, 2014 7.350 7.409 7.320 7.360 9,396 +0.03(+0.41%)
Nov 20, 2014 7.360 7.415 7.330 7.330 14,271 -0.12(-1.61%)
Nov 19, 2014 7.350 7.470 7.350 7.450 8,839 +0.12(+1.64%)
Nov 18, 2014 7.370 7.370 7.270 7.330 3,788 +0.05(+0.76%)
Nov 17, 2014 7.400 7.400 7.260 7.275 12,095 -0.10(-1.42%)
Nov 14, 2014 7.330 7.390 7.309 7.380 3,272 +0.08(+1.10%)
Nov 13, 2014 7.300 7.350 7.239 7.300 5,536 -0.04(-0.54%)
Nov 12, 2014 7.381 7.390 7.290 7.340 3,013 +0.04(+0.55%)
Nov 11, 2014 7.240 7.590 7.240 7.300 5,214 +0.02(+0.27%)
Nov 10, 2014 7.150 7.490 7.150 7.280 7,490 +0.07(+0.96%)
Nov 07, 2014 7.880 7.880 7.160 7.211 11,862 -0.64(-8.14%)
Nov 06, 2014 7.060 7.860 7.041 7.850 16,313 +0.94(+13.60%)
Nov 05, 2014 6.750 7.090 6.750 6.910 6,233 +0.07(+1.02%)
Nov 04, 2014 6.975 6.980 6.720 6.840 20,323 -0.11(-1.58%)
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.