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

Sigmatron Intl Inc (NQ: SGMA )

4.220 +0.040 (+0.95%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 26, 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, 2022 4.840 4.900 4.687 4.750 8,117 -0.16(-3.26%)
Sep 29, 2022 4.670 4.960 4.615 4.910 11,708 +0.15(+3.15%)
Sep 28, 2022 4.600 4.880 4.620 4.760 8,795 +0.02(+0.42%)
Sep 27, 2022 4.920 5.000 4.730 4.740 15,461 -0.06(-1.25%)
Sep 26, 2022 5.000 5.140 4.750 4.800 26,440 -0.15(-3.03%)
Sep 23, 2022 5.330 5.370 4.897 4.950 71,044 -0.55(-10.00%)
Sep 22, 2022 5.790 5.850 5.500 5.500 25,120 -0.43(-7.21%)
Sep 21, 2022 5.880 5.950 5.760 5.927 20,134 +0.05(+0.80%)
Sep 20, 2022 6.200 6.200 5.860 5.880 11,890 -0.32(-5.16%)
Sep 19, 2022 6.250 6.839 6.000 6.200 46,569 -0.13(-2.05%)
Sep 16, 2022 6.760 6.960 6.330 6.330 46,492 -0.46(-6.77%)
Sep 15, 2022 6.954 6.990 6.742 6.790 5,405 -0.09(-1.31%)
Sep 14, 2022 6.910 7.000 6.678 6.880 14,548 -0.07(-1.01%)
Sep 13, 2022 6.810 7.000 6.800 6.950 9,411 +0.15(+2.21%)
Sep 12, 2022 6.810 6.940 6.752 6.800 18,472 -0.04(-0.58%)
Sep 09, 2022 6.773 6.933 6.710 6.840 18,899 +0.09(+1.33%)
Sep 08, 2022 6.850 6.850 6.680 6.750 7,092 +0.02(+0.30%)
Sep 07, 2022 6.930 6.930 6.700 6.730 7,051 +0.06(+0.90%)
Sep 06, 2022 7.030 7.215 6.670 6.670 33,484 -0.61(-8.38%)
Sep 02, 2022 7.510 7.510 7.110 7.280 7,838 -0.27(-3.58%)
Sep 01, 2022 7.500 7.726 7.228 7.550 19,163 -0.14(-1.82%)
Aug 31, 2022 7.540 7.880 7.540 7.690 8,057 +0.14(+1.85%)
Aug 30, 2022 7.720 7.745 7.370 7.550 4,344 -0.13(-1.69%)
Aug 29, 2022 7.500 7.826 7.500 7.680 11,139 +0.16(+2.13%)
Aug 26, 2022 7.796 7.796 7.210 7.520 4,440 +0.17(+2.31%)
Aug 25, 2022 7.310 7.402 7.240 7.350 23,543 -0.01(-0.14%)
Aug 24, 2022 7.880 7.880 7.220 7.360 26,167 -0.38(-4.91%)
Aug 23, 2022 7.880 7.880 7.530 7.740 11,414 -0.11(-1.40%)
Aug 22, 2022 7.790 7.890 7.540 7.850 10,921 +0.07(+0.90%)
Aug 19, 2022 7.870 7.890 7.560 7.780 12,513 -0.22(-2.75%)
Aug 18, 2022 7.650 8.200 7.638 8.000 46,303 +0.39(+5.12%)
Aug 17, 2022 7.620 7.750 7.566 7.610 14,365 -0.01(-0.13%)
Aug 16, 2022 7.640 7.810 7.569 7.620 22,557 +0.17(+2.28%)
Aug 15, 2022 7.300 7.550 7.220 7.450 18,265 +0.23(+3.19%)
Aug 12, 2022 7.190 7.300 6.970 7.220 11,229 +0.07(+0.98%)
Aug 11, 2022 7.100 7.328 7.090 7.150 10,960 +0.15(+2.14%)
Aug 10, 2022 7.500 7.500 6.900 7.000 26,663 -0.16(-2.23%)
Aug 09, 2022 7.450 7.450 7.160 7.160 4,819 -0.18(-2.45%)
Aug 08, 2022 7.180 7.390 6.983 7.340 22,507 +0.19(+2.66%)
Aug 05, 2022 7.140 7.480 6.960 7.150 16,793 +0.04(+0.56%)
Aug 04, 2022 6.950 7.290 6.710 7.110 34,551 +0.24(+3.49%)
Aug 03, 2022 6.800 6.970 6.710 6.870 20,135 +0.07(+1.03%)
Aug 02, 2022 6.870 6.940 6.650 6.800 19,183 -0.07(-1.02%)
Aug 01, 2022 7.000 7.000 6.847 6.870 11,342 -0.13(-1.86%)
Jul 29, 2022 6.960 7.070 6.930 7.000 15,831 -0.06(-0.85%)
Jul 28, 2022 6.910 7.110 6.910 7.060 14,351 -0.03(-0.35%)
Jul 27, 2022 7.000 7.295 6.750 7.085 130,873 -0.80(-10.20%)
Jul 26, 2022 8.200 8.200 7.890 7.890 8,157 -0.30(-3.66%)
Jul 25, 2022 8.140 8.480 7.810 8.190 21,292 +0.11(+1.36%)
Jul 22, 2022 8.490 8.490 7.801 8.080 27,752 -0.39(-4.60%)
Jul 21, 2022 8.440 8.480 8.180 8.470 20,277 +0.04(+0.47%)
Jul 20, 2022 8.160 8.500 8.160 8.430 20,395 +0.29(+3.56%)
Jul 19, 2022 8.300 8.300 8.000 8.140 17,477 +0.14(+1.75%)
Jul 18, 2022 8.200 8.260 7.960 8.000 9,968 -0.01(-0.12%)
Jul 15, 2022 7.990 8.250 7.990 8.010 33,682 +0.01(+0.12%)
Jul 14, 2022 8.050 8.067 7.590 8.000 7,875 -0.05(-0.62%)
Jul 13, 2022 8.110 8.181 8.010 8.050 8,569 -0.17(-2.07%)
Jul 12, 2022 7.960 8.220 7.960 8.220 14,294 +0.14(+1.73%)
Jul 11, 2022 7.980 8.080 7.743 8.080 15,358 +0.08(+1.00%)
Jul 08, 2022 7.460 8.000 7.350 8.000 55,894 +0.57(+7.67%)
Jul 07, 2022 7.280 7.590 7.099 7.430 17,164 +0.08(+1.09%)
Jul 06, 2022 7.300 7.460 7.010 7.350 8,693 +0.19(+2.65%)
Jul 05, 2022 7.390 7.665 7.054 7.160 27,900 +0.19(+2.73%)
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.