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 (%)
Jun 30, 2020 3.320 3.480 3.220 3.370 92,348 -0.19(-5.34%)
Jun 29, 2020 3.130 4.520 3.130 3.560 1,121,268 +0.44(+14.10%)
Jun 26, 2020 3.160 3.330 3.120 3.120 8,400 -0.09(-2.82%)
Jun 25, 2020 3.160 3.211 3.160 3.211 1,195 +0.02(+0.65%)
Jun 24, 2020 3.231 3.231 3.160 3.190 8,688 -0.15(-4.35%)
Jun 23, 2020 3.200 3.335 3.200 3.335 4,326 +0.04(+1.06%)
Jun 22, 2020 3.420 3.420 3.210 3.300 5,444 -0.12(-3.51%)
Jun 19, 2020 3.220 3.420 3.200 3.420 5,400 +0.16(+4.91%)
Jun 18, 2020 3.300 3.340 3.203 3.260 11,147 -0.10(-2.98%)
Jun 17, 2020 3.160 3.360 3.160 3.360 14,728 +0.18(+5.66%)
Jun 16, 2020 3.190 3.450 3.120 3.180 11,014 +0.09(+2.91%)
Jun 15, 2020 3.080 3.400 2.943 3.090 26,414 -0.07(-2.22%)
Jun 12, 2020 3.080 3.189 3.058 3.160 14,000 +0.00(+0.14%)
Jun 11, 2020 3.250 3.260 3.000 3.155 20,090 -0.17(-5.24%)
Jun 10, 2020 3.420 3.420 3.010 3.330 27,258 -0.12(-3.48%)
Jun 09, 2020 3.500 3.640 3.390 3.450 21,834 -0.10(-2.82%)
Jun 08, 2020 3.770 4.153 3.500 3.550 46,628 -0.10(-2.74%)
Jun 05, 2020 4.260 4.430 3.650 3.650 66,100 -0.50(-12.05%)
Jun 04, 2020 3.590 5.670 3.230 4.150 187,439 +0.56(+15.60%)
Jun 03, 2020 3.110 3.650 3.110 3.590 16,289 +0.15(+4.36%)
Jun 02, 2020 3.270 3.450 3.060 3.440 6,272 +0.29(+9.03%)
Jun 01, 2020 3.135 3.155 3.050 3.155 2,054 +0.06(+2.10%)
May 29, 2020 3.160 3.160 3.090 3.090 900 +0.00(+0.00%)
May 28, 2020 3.190 3.430 3.070 3.090 11,643 -0.10(-3.05%)
May 27, 2020 3.100 3.190 3.100 3.187 2,608 +0.04(+1.18%)
May 26, 2020 3.100 3.290 3.010 3.150 8,366 -0.11(-3.37%)
May 22, 2020 3.200 3.503 2.860 3.260 8,500 -0.01(-0.31%)
May 21, 2020 3.070 3.270 2.995 3.270 12,418 +0.10(+3.15%)
May 20, 2020 2.890 3.200 2.880 3.170 3,636 -0.02(-0.63%)
May 19, 2020 2.975 3.190 2.975 3.190 3,427 +0.07(+2.24%)
May 18, 2020 2.983 3.200 2.980 3.120 6,530 +0.12(+4.00%)
May 15, 2020 3.000 3.074 2.750 3.000 1,100 +0.00(+0.00%)
May 14, 2020 2.970 3.010 2.890 3.000 3,643 +0.03(+1.01%)
May 13, 2020 2.970 2.970 2.970 155 +0.00(+0.00%)
May 12, 2020 2.980 3.083 2.970 2.970 7,202 +0.09(+3.13%)
May 11, 2020 2.950 3.044 2.870 2.880 3,196 -0.19(-6.19%)
May 08, 2020 2.940 3.070 2.930 3.070 1,600 +0.12(+4.07%)
May 07, 2020 3.200 3.200 2.920 2.950 1,646 -0.24(-7.52%)
May 06, 2020 2.850 3.190 2.700 3.190 12,508 +0.29(+10.00%)
May 05, 2020 2.900 2.900 2.900 2.900 477 -0.06(-2.03%)
May 04, 2020 2.960 2.960 2.960 2.960 586 -0.11(-3.58%)
May 01, 2020 2.950 3.200 2.670 3.070 7,300 +0.12(+4.07%)
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%)
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.