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

Sigmatron Intl Inc (NQ: SGMA )

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2019 4.083 4.190 4.070 4.070 9,283 -0.04(-0.97%)
Sep 27, 2019 4.120 4.350 4.110 4.110 4,000 +0.03(+0.74%)
Sep 26, 2019 4.070 4.350 4.070 4.080 9,229 +0.01(+0.25%)
Sep 25, 2019 4.190 4.349 4.040 4.070 19,059 -0.08(-1.93%)
Sep 24, 2019 4.280 4.400 4.150 4.150 12,501 -0.08(-1.89%)
Sep 23, 2019 4.260 4.300 4.230 4.230 5,933 -0.11(-2.53%)
Sep 20, 2019 4.250 4.340 4.010 4.340 20,200 +0.25(+6.11%)
Sep 19, 2019 4.240 4.240 4.020 4.090 16,162 -0.16(-3.76%)
Sep 18, 2019 4.200 4.250 4.160 4.250 10,628 +0.02(+0.47%)
Sep 17, 2019 4.220 4.240 4.160 4.230 6,420 +0.15(+3.68%)
Sep 16, 2019 4.090 4.170 4.000 4.080 9,318 -0.09(-2.16%)
Sep 13, 2019 4.260 4.290 4.130 4.170 14,800 -0.09(-2.11%)
Sep 12, 2019 4.240 4.270 4.130 4.260 8,565 +0.14(+3.39%)
Sep 11, 2019 4.160 4.386 4.095 4.120 63,489 +0.38(+10.03%)
Sep 10, 2019 3.590 3.745 3.500 3.745 48,116 -0.00(-0.13%)
Sep 09, 2019 3.880 3.880 3.740 3.750 34,414 -0.08(-2.09%)
Sep 06, 2019 3.840 3.970 3.830 3.830 33,100 -0.07(-1.69%)
Sep 05, 2019 3.900 3.932 3.810 3.896 6,157 +0.01(+0.15%)
Sep 04, 2019 3.861 3.990 3.850 3.890 7,581 -0.14(-3.47%)
Sep 03, 2019 3.960 4.114 3.909 4.030 13,919 -0.13(-3.13%)
Aug 30, 2019 4.090 4.173 3.860 4.160 17,100 +0.14(+3.48%)
Aug 29, 2019 4.370 4.370 3.960 4.020 5,488 -0.37(-8.43%)
Aug 28, 2019 4.070 4.390 3.950 4.390 2,979 +0.35(+8.66%)
Aug 27, 2019 4.010 4.320 4.010 4.040 5,610 +0.00(+0.00%)
Aug 26, 2019 4.010 4.100 3.860 4.040 8,283 +0.16(+4.12%)
Aug 23, 2019 4.480 4.550 3.850 3.880 60,300 -0.59(-13.20%)
Aug 22, 2019 4.460 4.590 4.460 4.470 24,055 -0.08(-1.76%)
Aug 21, 2019 4.300 4.570 4.255 4.550 58,682 +0.32(+7.57%)
Aug 20, 2019 4.560 4.560 4.230 4.230 27,718 -0.22(-4.95%)
Aug 19, 2019 4.480 4.670 4.450 4.450 22,139 -0.02(-0.45%)
Aug 16, 2019 4.580 4.700 4.450 4.470 24,200 -0.02(-0.45%)
Aug 15, 2019 4.660 4.681 4.440 4.490 46,390 -0.03(-0.66%)
Aug 14, 2019 4.560 4.630 4.450 4.520 27,891 -0.02(-0.44%)
Aug 13, 2019 4.890 4.890 4.540 4.540 25,080 -0.32(-6.58%)
Aug 12, 2019 4.750 5.050 4.750 4.860 69,397 +0.12(+2.53%)
Aug 09, 2019 4.640 4.767 4.422 4.740 20,000 +0.14(+3.04%)
Aug 08, 2019 4.570 4.850 4.318 4.600 35,960 +0.08(+1.77%)
Aug 07, 2019 4.210 4.650 4.210 4.520 83,410 +0.22(+5.12%)
Aug 06, 2019 4.240 4.400 4.230 4.300 26,514 +0.09(+2.14%)
Aug 05, 2019 4.190 4.250 4.060 4.210 28,756 -0.08(-1.86%)
Aug 02, 2019 4.330 4.330 4.010 4.290 31,700 -0.02(-0.46%)
Aug 01, 2019 4.261 4.590 4.230 4.310 60,497 +0.08(+1.89%)
Jul 31, 2019 4.260 4.500 4.099 4.230 45,724 -0.04(-0.94%)
Jul 30, 2019 4.470 4.529 4.000 4.270 156,554 -0.32(-6.97%)
Jul 29, 2019 4.780 5.050 4.520 4.590 169,975 -0.36(-7.27%)
Jul 26, 2019 4.300 5.100 4.170 4.950 357,800 +0.65(+15.12%)
Jul 25, 2019 3.540 4.400 3.400 4.300 612,152 +0.61(+16.53%)
Jul 24, 2019 2.710 3.850 2.670 3.690 860,728 +1.04(+39.25%)
Jul 23, 2019 2.657 2.657 2.620 2.650 15,691 +0.04(+1.53%)
Jul 22, 2019 2.570 2.610 2.570 2.610 2,227 +0.04(+1.56%)
Jul 19, 2019 2.650 2.650 2.560 2.570 1,500 -0.08(-3.02%)
Jul 18, 2019 2.660 2.660 2.650 2.650 319 +0.09(+3.52%)
Jul 17, 2019 2.650 2.660 2.530 2.560 5,986 -0.09(-3.40%)
Jul 16, 2019 2.678 2.678 2.600 2.650 2,393 -0.05(-1.85%)
Jul 15, 2019 2.680 2.730 2.665 2.700 16,017 +0.02(+0.75%)
Jul 12, 2019 2.690 2.705 2.680 2.680 2,500 +0.00(+0.00%)
Jul 11, 2019 2.560 2.690 2.560 2.680 4,269 +0.03(+1.13%)
Jul 10, 2019 2.560 2.650 2.560 2.650 2,456 +0.02(+0.76%)
Jul 09, 2019 2.558 2.650 2.558 2.630 14,326 +0.04(+1.54%)
Jul 08, 2019 2.510 2.590 2.510 2.590 2,074 +0.02(+0.96%)
Jul 05, 2019 2.490 2.565 2.490 2.565 900 +0.03(+1.00%)
Jul 03, 2019 2.540 2.553 2.520 2.540 4,200 -0.00(-0.15%)
Jul 02, 2019 2.580 2.580 2.500 2.544 7,947 -0.03(-1.02%)
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.