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 (%)
May 28, 2021 5.010 5.100 4.772 4.971 55,381 +0.23(+4.92%)
May 27, 2021 4.722 4.810 4.670 4.738 13,785 -0.09(-1.87%)
May 26, 2021 4.790 4.850 4.670 4.829 6,938 -0.03(-0.65%)
May 25, 2021 4.890 4.890 4.720 4.860 16,835 +0.07(+1.46%)
May 24, 2021 4.730 4.900 4.710 4.790 6,534 +0.06(+1.27%)
May 21, 2021 4.810 4.950 4.660 4.730 54,881 -0.19(-3.90%)
May 20, 2021 4.730 5.250 4.709 4.922 183,152 +0.24(+5.23%)
May 19, 2021 5.000 5.000 4.632 4.677 9,310 +0.02(+0.37%)
May 18, 2021 4.700 4.700 4.630 4.660 12,529 +0.03(+0.68%)
May 17, 2021 4.760 4.790 4.580 4.628 22,559 -0.14(-2.86%)
May 14, 2021 4.840 4.840 4.730 4.765 12,550 -0.06(-1.14%)
May 13, 2021 4.850 5.000 4.820 4.820 16,556 +0.01(+0.18%)
May 12, 2021 5.050 5.050 4.810 4.811 4,677 -0.17(-3.39%)
May 11, 2021 4.900 5.030 4.760 4.980 12,232 -0.02(-0.40%)
May 10, 2021 5.020 5.050 4.959 5.000 9,545 -0.07(-1.38%)
May 07, 2021 5.066 5.120 5.020 5.070 7,797 -0.08(-1.55%)
May 06, 2021 5.060 5.150 5.010 5.150 15,379 +0.07(+1.39%)
May 05, 2021 5.090 5.110 5.050 5.079 13,636 +0.03(+0.58%)
May 04, 2021 4.940 5.070 4.940 5.050 3,374 +0.10(+2.02%)
May 03, 2021 5.190 5.190 4.950 4.950 8,505 -0.16(-3.13%)
Apr 30, 2021 5.200 5.230 5.100 5.110 700 -0.14(-2.67%)
Apr 29, 2021 5.160 5.250 5.110 5.250 1,817 +0.01(+0.19%)
Apr 28, 2021 5.160 5.240 5.160 5.240 4,658 +0.03(+0.57%)
Apr 27, 2021 5.378 5.378 5.210 5.210 8,528 -0.12(-2.25%)
Apr 26, 2021 5.300 5.330 5.230 5.330 2,245 +0.05(+0.95%)
Apr 23, 2021 5.410 5.480 5.250 5.280 10,300 -0.13(-2.40%)
Apr 22, 2021 5.110 5.740 5.110 5.410 34,141 +0.48(+9.74%)
Apr 21, 2021 4.860 4.950 4.830 4.930 7,594 +0.07(+1.44%)
Apr 20, 2021 4.880 5.080 4.830 4.860 9,989 -0.08(-1.62%)
Apr 19, 2021 5.490 5.490 4.750 4.940 56,971 -0.46(-8.52%)
Apr 16, 2021 5.450 5.480 5.400 5.400 5,000 -0.05(-0.92%)
Apr 15, 2021 5.500 5.565 5.450 5.450 7,284 -0.04(-0.73%)
Apr 14, 2021 5.480 5.705 5.480 5.490 12,940 +0.01(+0.18%)
Apr 13, 2021 5.720 5.900 5.460 5.480 16,456 -0.22(-3.86%)
Apr 12, 2021 5.460 5.790 5.400 5.700 35,073 +0.16(+2.89%)
Apr 09, 2021 5.650 5.710 5.540 5.540 15,500 -0.15(-2.64%)
Apr 08, 2021 5.590 6.350 5.555 5.690 136,527 +0.07(+1.25%)
Apr 07, 2021 5.740 5.740 5.440 5.620 13,633 -0.09(-1.58%)
Apr 06, 2021 5.560 5.790 5.530 5.710 12,708 -0.04(-0.70%)
Apr 05, 2021 5.350 5.900 5.301 5.750 57,454 +0.36(+6.58%)
Apr 01, 2021 5.375 5.900 5.330 5.395 67,100 +0.02(+0.47%)
Mar 31, 2021 5.445 5.445 5.310 5.370 3,670 -0.08(-1.38%)
Mar 30, 2021 5.565 5.580 5.300 5.445 17,206 +0.14(+2.54%)
Mar 29, 2021 5.447 5.490 5.258 5.310 23,487 -0.25(-4.50%)
Mar 26, 2021 5.400 5.590 5.400 5.560 7,100 +0.17(+3.15%)
Mar 25, 2021 5.330 5.580 5.290 5.390 22,235 -0.18(-3.23%)
Mar 24, 2021 5.530 5.850 5.395 5.570 14,667 +0.08(+1.46%)
Mar 23, 2021 5.630 5.930 5.490 5.490 27,453 -0.07(-1.26%)
Mar 22, 2021 5.680 5.925 5.560 5.560 27,777 -0.06(-1.07%)
Mar 19, 2021 5.750 6.077 5.620 5.620 27,000 -0.21(-3.60%)
Mar 18, 2021 6.090 6.220 5.781 5.830 25,632 -0.22(-3.64%)
Mar 17, 2021 6.020 6.219 5.900 6.050 29,889 -0.14(-2.26%)
Mar 16, 2021 6.280 6.280 5.950 6.190 13,333 +0.00(+0.00%)
Mar 15, 2021 5.730 6.210 5.700 6.190 153,125 +0.48(+8.41%)
Mar 12, 2021 5.900 5.930 5.700 5.710 12,400 -0.20(-3.38%)
Mar 11, 2021 5.770 5.950 5.530 5.910 63,342 +0.35(+6.29%)
Mar 10, 2021 5.980 6.500 5.480 5.560 166,070 -0.23(-3.97%)
Mar 09, 2021 5.510 5.800 5.440 5.790 14,302 +0.37(+6.83%)
Mar 08, 2021 5.500 5.650 5.340 5.420 11,580 -0.08(-1.45%)
Mar 05, 2021 5.300 5.590 5.170 5.500 27,100 +0.17(+3.19%)
Mar 04, 2021 5.370 5.870 5.280 5.330 114,372 -0.03(-0.56%)
Mar 03, 2021 5.400 5.425 5.200 5.360 31,863 +0.00(+0.00%)
Mar 02, 2021 5.850 5.920 5.320 5.360 25,389 -0.07(-1.29%)
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.