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 (%)
Feb 29, 2016 6.600 6.700 6.600 6.700 4,883 +0.02(+0.30%)
Feb 26, 2016 6.690 6.690 6.680 6.680 2,309 +0.05(+0.75%)
Feb 25, 2016 6.660 6.693 6.592 6.630 3,726 +0.05(+0.76%)
Feb 24, 2016 6.572 6.670 6.570 6.580 8,626 -0.11(-1.64%)
Feb 23, 2016 6.590 6.690 6.570 6.690 4,391 +0.08(+1.21%)
Feb 22, 2016 6.780 6.800 6.530 6.610 4,504 -0.01(-0.15%)
Feb 19, 2016 6.676 6.697 6.620 6.620 5,475 -0.05(-0.75%)
Feb 18, 2016 6.600 6.670 6.440 6.670 8,610 +0.07(+1.06%)
Feb 17, 2016 6.600 6.600 6.500 6.600 6,432 +0.00(+0.00%)
Feb 16, 2016 6.540 6.600 6.320 6.600 11,479 +0.30(+4.76%)
Feb 12, 2016 6.360 6.300 6.300 6.300 3,500 +0.05(+0.80%)
Feb 11, 2016 6.300 6.520 6.250 6.250 4,781 -0.11(-1.73%)
Feb 10, 2016 6.700 6.700 6.280 6.360 10,508 +0.14(+2.25%)
Feb 09, 2016 6.720 6.720 6.240 6.220 5,260 -0.50(-7.44%)
Feb 08, 2016 6.800 6.800 6.710 6.720 15,575 +0.03(+0.45%)
Feb 05, 2016 6.720 6.720 6.610 6.690 5,986 -0.03(-0.45%)
Feb 04, 2016 6.800 6.800 6.710 6.720 3,439 -0.08(-1.17%)
Feb 03, 2016 6.770 6.812 6.664 6.800 12,531 -0.08(-1.16%)
Feb 02, 2016 6.600 6.880 6.520 6.880 15,213 +0.20(+2.99%)
Feb 01, 2016 6.600 6.880 6.600 6.680 2,104 +0.08(+1.21%)
Jan 29, 2016 6.755 6.820 6.600 6.600 6,725 -0.07(-1.05%)
Jan 28, 2016 6.830 6.842 6.630 6.670 4,588 -0.03(-0.40%)
Jan 27, 2016 6.770 6.920 6.530 6.697 6,805 +0.05(+0.78%)
Jan 26, 2016 6.370 6.700 6.320 6.645 5,998 +0.30(+4.76%)
Jan 25, 2016 6.290 6.350 6.250 6.343 6,360 +0.05(+0.85%)
Jan 22, 2016 6.720 6.800 6.200 6.290 14,753 +0.14(+2.28%)
Jan 21, 2016 6.200 6.200 6.150 6.150 411 -0.02(-0.33%)
Jan 20, 2016 6.420 6.432 6.100 6.170 13,366 -0.30(-4.64%)
Jan 19, 2016 6.500 6.570 6.420 6.470 13,453 +0.03(+0.47%)
Jan 15, 2016 6.580 6.440 6.440 6.440 14,000 -0.27(-4.02%)
Jan 14, 2016 6.950 6.950 6.710 6.710 8,790 -0.04(-0.59%)
Jan 13, 2016 6.820 6.970 6.750 6.750 6,660 -0.24(-3.43%)
Jan 12, 2016 6.790 6.990 6.790 6.990 9,171 +0.08(+1.10%)
Jan 11, 2016 7.200 7.310 6.530 6.914 11,602 -0.33(-4.50%)
Jan 08, 2016 7.470 7.470 7.240 7.240 5,416 -0.01(-0.14%)
Jan 07, 2016 7.270 7.330 7.200 7.250 3,367 -0.01(-0.14%)
Jan 06, 2016 7.160 7.330 7.080 7.260 5,833 +0.17(+2.40%)
Jan 05, 2016 7.044 7.340 7.040 7.090 2,287 -0.11(-1.53%)
Jan 04, 2016 7.330 7.330 7.010 7.200 14,541 -0.33(-4.38%)
Dec 31, 2015 7.710 7.530 7.530 7.530 6,800 -0.14(-1.83%)
Dec 30, 2015 7.560 7.790 7.550 7.670 1,757 +0.10(+1.32%)
Dec 29, 2015 7.600 7.760 7.560 7.570 6,348 -0.13(-1.69%)
Dec 28, 2015 7.700 7.800 7.700 7.700 8,278 -0.12(-1.52%)
Dec 24, 2015 7.800 7.819 7.819 7.819 3,900 +0.00(+0.05%)
Dec 23, 2015 7.750 7.829 7.600 7.815 9,575 +0.05(+0.58%)
Dec 22, 2015 7.827 7.860 7.550 7.770 12,636 -0.04(-0.51%)
Dec 21, 2015 7.910 7.910 7.760 7.810 10,515 -0.04(-0.51%)
Dec 18, 2015 7.680 7.850 7.580 7.850 10,671 +0.16(+2.08%)
Dec 17, 2015 7.730 7.860 7.590 7.690 18,084 -0.01(-0.13%)
Dec 16, 2015 7.470 7.700 7.160 7.700 8,064 +0.14(+1.82%)
Dec 15, 2015 7.250 7.760 7.100 7.562 25,264 +0.42(+5.82%)
Dec 14, 2015 7.200 7.259 7.158 7.146 13,368 +0.01(+0.08%)
Dec 11, 2015 6.400 7.260 6.400 7.140 66,747 +0.89(+14.24%)
Dec 10, 2015 6.458 6.480 6.250 6.250 6,499 -0.18(-2.82%)
Dec 09, 2015 6.450 6.452 6.431 6.431 3,813 +0.08(+1.28%)
Dec 08, 2015 6.450 6.470 6.350 6.350 22,460 -0.10(-1.55%)
Dec 07, 2015 6.430 6.450 6.400 6.450 4,901 -0.03(-0.54%)
Dec 04, 2015 6.350 6.490 6.350 6.485 14,655 +0.13(+2.12%)
Dec 03, 2015 6.450 6.480 6.350 6.350 6,567 -0.06(-0.94%)
Dec 02, 2015 6.340 6.420 6.330 6.410 3,822 +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.