Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.630 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.030 7.260 6.700 7.060 11,342 +0.00(+0.00%)
Jun 29, 2022 7.380 7.380 7.059 7.060 16,872 +0.06(+0.86%)
Jun 28, 2022 7.480 7.480 7.000 7.000 5,241 -0.35(-4.76%)
Jun 27, 2022 7.290 7.850 7.290 7.350 51,447 -0.02(-0.27%)
Jun 24, 2022 7.220 7.385 7.035 7.370 29,158 +0.30(+4.24%)
Jun 23, 2022 7.256 7.256 6.910 7.070 22,578 +0.12(+1.73%)
Jun 22, 2022 7.010 7.350 6.950 6.950 24,873 -0.12(-1.70%)
Jun 21, 2022 6.670 7.200 6.640 7.070 25,227 +0.59(+9.10%)
Jun 17, 2022 6.490 6.950 6.480 6.480 26,330 -0.07(-1.07%)
Jun 16, 2022 6.470 6.650 6.420 6.550 14,535 -0.04(-0.61%)
Jun 15, 2022 6.210 6.700 6.130 6.590 21,867 +0.21(+3.29%)
Jun 14, 2022 6.180 6.600 6.101 6.380 10,942 +0.23(+3.74%)
Jun 13, 2022 6.390 6.573 6.000 6.150 29,170 -0.51(-7.66%)
Jun 10, 2022 6.680 7.060 6.540 6.660 15,075 -0.20(-2.92%)
Jun 09, 2022 7.430 7.440 6.820 6.860 27,575 -0.72(-9.50%)
Jun 08, 2022 7.530 7.760 7.400 7.580 33,357 -0.01(-0.13%)
Jun 07, 2022 7.620 7.660 7.080 7.590 55,736 -0.03(-0.39%)
Jun 06, 2022 7.300 7.730 7.150 7.620 54,593 +0.39(+5.39%)
Jun 03, 2022 7.210 7.450 7.030 7.230 38,592 +0.01(+0.14%)
Jun 02, 2022 6.890 7.341 6.890 7.220 31,570 +0.20(+2.85%)
Jun 01, 2022 6.980 7.190 6.780 7.020 32,269 +0.02(+0.29%)
May 31, 2022 6.600 7.000 6.530 7.000 21,575 +0.37(+5.58%)
May 27, 2022 6.690 6.760 6.340 6.630 28,044 +0.07(+1.07%)
May 26, 2022 6.630 7.000 6.500 6.560 56,281 -0.18(-2.67%)
May 25, 2022 6.080 6.800 5.965 6.740 46,238 +0.76(+12.71%)
May 24, 2022 6.020 6.250 5.841 5.980 48,434 -0.17(-2.76%)
May 23, 2022 5.690 6.260 5.550 6.150 56,192 +0.61(+11.01%)
May 20, 2022 5.790 6.000 5.510 5.540 24,946 -0.22(-3.90%)
May 19, 2022 5.600 5.920 5.530 5.765 18,457 +0.18(+3.32%)
May 18, 2022 5.810 6.090 5.550 5.580 26,996 -0.26(-4.45%)
May 17, 2022 5.840 5.950 5.680 5.840 46,889 +0.19(+3.36%)
May 16, 2022 5.940 5.950 5.600 5.650 49,475 -0.04(-0.70%)
May 13, 2022 5.530 5.890 5.530 5.690 41,118 +0.15(+2.71%)
May 12, 2022 5.450 5.770 5.420 5.540 43,999 +0.04(+0.73%)
May 11, 2022 6.110 6.162 5.500 5.500 107,240 -0.67(-10.86%)
May 10, 2022 6.340 6.370 6.050 6.170 64,411 +0.00(+0.00%)
May 09, 2022 6.620 6.720 6.040 6.170 72,013 -0.54(-8.05%)
May 06, 2022 6.940 7.270 6.500 6.710 74,635 -0.19(-2.75%)
May 05, 2022 7.210 7.355 6.510 6.900 45,036 -0.40(-5.48%)
May 04, 2022 6.700 7.360 6.547 7.300 74,019 +0.64(+9.61%)
May 03, 2022 6.780 6.960 6.660 6.660 32,469 -0.07(-1.04%)
May 02, 2022 6.580 7.048 6.410 6.730 59,746 +0.07(+1.05%)
Apr 29, 2022 6.440 6.920 6.340 6.660 55,743 +0.21(+3.26%)
Apr 28, 2022 6.520 6.520 6.160 6.450 20,159 +0.04(+0.62%)
Apr 27, 2022 6.200 6.420 6.090 6.410 48,057 +0.21(+3.39%)
Apr 26, 2022 6.190 6.305 6.050 6.200 22,989 -0.24(-3.73%)
Apr 25, 2022 6.310 6.530 6.114 6.440 44,910 +0.17(+2.71%)
Apr 22, 2022 6.430 6.484 6.250 6.270 21,516 -0.18(-2.79%)
Apr 21, 2022 6.650 6.650 6.360 6.450 26,917 -0.05(-0.77%)
Apr 20, 2022 6.350 6.840 6.240 6.500 74,810 +0.17(+2.69%)
Apr 19, 2022 6.170 6.410 6.170 6.330 28,996 +0.08(+1.28%)
Apr 18, 2022 6.190 6.450 6.070 6.250 43,827 +0.16(+2.63%)
Apr 14, 2022 6.450 6.489 6.050 6.090 63,659 -0.32(-4.99%)
Apr 13, 2022 6.160 6.540 6.160 6.410 49,354 +0.26(+4.23%)
Apr 12, 2022 6.470 6.610 6.030 6.150 114,670 -0.29(-4.50%)
Apr 11, 2022 6.570 6.690 6.390 6.440 127,737 -0.21(-3.16%)
Apr 08, 2022 6.760 7.000 6.600 6.650 82,785 -0.11(-1.63%)
Apr 07, 2022 6.770 7.000 6.620 6.760 36,187 -0.05(-0.73%)
Apr 06, 2022 6.600 7.060 6.560 6.810 65,023 +0.15(+2.25%)
Apr 05, 2022 7.020 7.229 6.600 6.660 68,432 -0.44(-6.20%)
Apr 04, 2022 6.660 7.322 6.660 7.100 99,739 +0.53(+8.07%)
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.