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

Sigmatron Intl Inc (NQ: SGMA )

3.950 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2022 8.085 8.261 7.930 8.140 26,960 +0.06(+0.74%)
Feb 25, 2022 8.130 8.130 7.845 8.080 46,851 +0.12(+1.51%)
Feb 24, 2022 7.630 8.070 7.190 7.960 80,574 +0.13(+1.66%)
Feb 23, 2022 8.140 8.325 7.820 7.830 48,312 -0.15(-1.88%)
Feb 22, 2022 8.360 8.582 7.940 7.980 67,598 -0.51(-6.01%)
Feb 18, 2022 8.490 0 -0.09(-1.05%)
Feb 17, 2022 9.030 9.030 8.380 8.580 38,906 -0.50(-5.51%)
Feb 16, 2022 8.900 9.150 8.760 9.080 28,689 +0.08(+0.89%)
Feb 15, 2022 8.870 9.250 8.570 9.000 78,198 +0.39(+4.53%)
Feb 14, 2022 8.630 9.000 8.370 8.610 43,899 -0.10(-1.15%)
Feb 11, 2022 8.970 9.340 8.570 8.710 54,429 -0.34(-3.76%)
Feb 10, 2022 8.760 9.390 8.760 9.050 83,884 +0.10(+1.12%)
Feb 09, 2022 8.750 8.950 8.602 8.950 59,017 +0.33(+3.83%)
Feb 08, 2022 8.250 8.620 8.120 8.620 38,527 +0.37(+4.48%)
Feb 07, 2022 8.290 8.381 8.140 8.250 26,584 -0.03(-0.36%)
Feb 04, 2022 8.090 8.400 7.910 8.280 51,197 +0.31(+3.89%)
Feb 03, 2022 8.090 7.907 7.970 54,810 -0.31(-3.74%)
Feb 02, 2022 8.040 8.300 7.800 8.280 82,965 +0.31(+3.89%)
Feb 01, 2022 8.180 8.350 7.930 7.970 62,182 -0.20(-2.45%)
Jan 31, 2022 7.660 8.170 129,745 +0.58(+7.64%)
Jan 28, 2022 7.250 7.700 7.150 7.590 151,471 +0.26(+3.55%)
Jan 27, 2022 7.820 7.990 7.250 7.330 111,662 -0.43(-5.54%)
Jan 26, 2022 8.010 8.240 7.610 7.760 177,365 +0.02(+0.26%)
Jan 25, 2022 7.650 7.950 7.530 7.740 94,142 -0.07(-0.90%)
Jan 24, 2022 7.390 7.940 7.030 7.810 153,674 +0.26(+3.44%)
Jan 21, 2022 7.900 8.150 7.460 7.550 109,124 -0.35(-4.43%)
Jan 20, 2022 7.940 8.370 7.800 7.900 153,804 +0.01(+0.13%)
Jan 19, 2022 8.250 8.410 7.850 7.890 131,879 -0.28(-3.43%)
Jan 18, 2022 8.470 8.600 8.130 8.170 181,441 -0.47(-5.44%)
Jan 14, 2022 8.640 0 -0.16(-1.82%)
Jan 13, 2022 9.040 9.180 8.690 8.800 84,946 -0.08(-0.90%)
Jan 12, 2022 9.135 9.135 8.770 8.880 134,480 +0.06(+0.68%)
Jan 11, 2022 8.590 9.190 8.550 8.820 426,919 +0.16(+1.85%)
Jan 10, 2022 8.700 8.850 8.280 8.660 135,699 -0.11(-1.25%)
Jan 07, 2022 8.820 9.120 8.770 8.770 155,400 +0.06(+0.69%)
Jan 06, 2022 9.370 9.530 8.510 8.710 440,851 -0.79(-8.32%)
Jan 05, 2022 9.490 10.33 9.400 9.500 614,648 -0.15(-1.55%)
Jan 04, 2022 9.860 10.01 9.502 9.650 244,335 -0.06(-0.62%)
Jan 03, 2022 10.33 10.79 9.660 9.710 491,519 -0.62(-6.00%)
Dec 31, 2021 10.44 10.73 10.05 10.33 223,160 -0.18(-1.71%)
Dec 30, 2021 10.45 10.80 10.30 10.51 443,627 -0.02(-0.19%)
Dec 29, 2021 10.60 11.20 10.47 10.53 483,199 -0.02(-0.19%)
Dec 28, 2021 11.61 12.89 10.36 10.55 1,517,604 -1.25(-10.59%)
Dec 27, 2021 11.47 14.40 11.18 11.80 4,183,957 +0.43(+3.78%)
Dec 23, 2021 11.88 11.97 11.29 11.37 379,329 -0.47(-3.97%)
Dec 22, 2021 11.45 12.24 10.80 11.84 720,477 +0.19(+1.63%)
Dec 21, 2021 11.06 11.90 10.92 11.65 624,656 +0.91(+8.47%)
Dec 20, 2021 11.39 11.39 10.18 10.74 949,976 -0.58(-5.12%)
Dec 17, 2021 12.32 12.69 11.32 11.32 1,080,004 -1.37(-10.80%)
Dec 16, 2021 12.62 13.48 12.22 12.69 1,143,732 +0.02(+0.16%)
Dec 15, 2021 13.25 13.64 11.40 12.67 2,665,785 -0.93(-6.84%)
Dec 14, 2021 13.52 15.21 12.87 13.60 5,326,130 -0.40(-2.86%)
Dec 13, 2021 15.12 17.30 13.05 14.00 23,303,734 -3.47(-19.86%)
Dec 10, 2021 8.160 17.47 7.850 17.47 56,389,716 +9.38(+115.95%)
Dec 09, 2021 8.080 8.470 7.990 8.090 51,131 +0.02(+0.25%)
Dec 08, 2021 7.930 8.150 7.750 8.070 121,162 +0.14(+1.77%)
Dec 07, 2021 7.690 8.140 7.690 7.930 166,819 +0.41(+5.45%)
Dec 06, 2021 7.310 7.940 7.020 7.520 31,624 +0.21(+2.87%)
Dec 03, 2021 7.620 7.820 7.180 7.310 53,666 -0.22(-2.92%)
Dec 02, 2021 8.030 8.090 7.360 7.530 76,317 -0.62(-7.61%)
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.