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

Sigmatron Intl Inc (NQ: SGMA )

4.790 -0.160 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 29, 2021 5.219 5.359 5.020 5.080 29,200 -0.17(-3.24%)
Jan 28, 2021 5.220 5.300 5.150 5.250 17,637 -0.02(-0.38%)
Jan 27, 2021 5.150 5.409 5.150 5.270 10,496 -0.15(-2.77%)
Jan 26, 2021 5.340 5.630 5.250 5.420 33,054 +0.03(+0.56%)
Jan 25, 2021 5.490 5.660 5.310 5.390 35,463 -0.01(-0.19%)
Jan 22, 2021 5.250 5.490 5.205 5.400 47,300 +0.19(+3.65%)
Jan 21, 2021 5.110 5.280 5.110 5.210 21,318 +0.11(+2.16%)
Jan 20, 2021 5.320 5.580 4.920 5.100 54,277 -0.22(-4.14%)
Jan 19, 2021 5.360 5.380 5.101 5.320 25,121 +0.23(+4.52%)
Jan 15, 2021 5.130 5.149 5.000 5.090 7,500 -0.03(-0.59%)
Jan 14, 2021 5.400 5.400 4.850 5.120 22,912 +0.01(+0.20%)
Jan 13, 2021 4.790 5.580 4.770 5.110 168,820 +0.30(+6.24%)
Jan 12, 2021 4.840 4.840 4.770 4.810 4,252 +0.01(+0.21%)
Jan 11, 2021 4.770 4.850 4.700 4.800 7,918 +0.03(+0.63%)
Jan 08, 2021 4.750 4.804 4.570 4.770 10,900 +0.03(+0.63%)
Jan 07, 2021 4.790 4.830 4.670 4.740 17,587 -0.06(-1.25%)
Jan 06, 2021 4.930 4.946 4.770 4.800 18,882 -0.08(-1.64%)
Jan 05, 2021 4.730 5.350 4.730 4.880 71,494 +0.26(+5.63%)
Jan 04, 2021 4.690 4.760 4.500 4.620 34,021 -0.06(-1.28%)
Dec 31, 2020 4.680 4.680 4.680 16,687 +0.09(+1.96%)
Dec 30, 2020 4.700 4.760 4.590 4.590 16,687 -0.09(-1.92%)
Dec 29, 2020 4.730 4.790 4.500 4.680 26,107 -0.04(-0.85%)
Dec 28, 2020 4.740 4.800 4.630 4.720 11,422 +0.02(+0.43%)
Dec 24, 2020 4.600 4.750 4.450 4.700 9,200 +0.02(+0.43%)
Dec 23, 2020 4.340 4.720 4.340 4.680 22,244 +0.26(+5.88%)
Dec 22, 2020 4.740 4.740 4.420 4.420 30,970 -0.20(-4.33%)
Dec 21, 2020 4.540 4.845 4.540 4.620 44,903 -0.08(-1.70%)
Dec 18, 2020 4.940 4.980 4.700 4.700 55,100 -0.19(-3.89%)
Dec 17, 2020 4.920 4.950 4.820 4.890 25,044 +0.02(+0.51%)
Dec 16, 2020 4.660 4.950 4.660 4.865 42,056 +0.07(+1.35%)
Dec 15, 2020 4.580 4.800 4.500 4.800 79,324 +0.29(+6.43%)
Dec 14, 2020 4.350 4.580 4.220 4.510 94,757 +0.17(+3.92%)
Dec 11, 2020 4.340 4.350 4.065 4.340 87,200 -0.01(-0.23%)
Dec 10, 2020 3.720 4.650 3.610 4.350 448,755 +0.55(+14.47%)
Dec 09, 2020 3.770 3.840 3.600 3.800 66,242 +0.03(+0.80%)
Dec 08, 2020 3.689 3.890 3.680 3.770 61,089 +0.05(+1.34%)
Dec 07, 2020 3.660 3.750 3.601 3.720 56,943 +0.03(+0.71%)
Dec 04, 2020 3.640 3.695 3.570 3.694 19,600 +0.06(+1.75%)
Dec 03, 2020 3.460 3.710 3.460 3.630 10,626 +0.17(+4.91%)
Dec 02, 2020 3.550 3.580 3.454 3.460 9,692 -0.09(-2.54%)
Dec 01, 2020 3.510 3.770 3.450 3.550 89,795 +0.12(+3.50%)
Nov 30, 2020 3.380 3.560 3.360 3.430 23,139 +0.05(+1.48%)
Nov 27, 2020 3.360 3.380 3.300 3.380 5,600 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.270 3.370 10,900 +0.06(+1.82%)
Nov 24, 2020 3.274 3.350 3.260 3.310 24,878 -0.01(-0.31%)
Nov 23, 2020 3.280 3.363 3.270 3.320 14,954 +0.00(+0.00%)
Nov 20, 2020 3.310 3.330 2.970 3.320 50,900 -0.02(-0.55%)
Nov 19, 2020 3.450 3.450 3.280 3.338 37,665 -0.05(-1.52%)
Nov 18, 2020 3.410 3.450 3.320 3.390 18,688 +0.04(+1.19%)
Nov 17, 2020 3.350 3.430 3.280 3.350 39,537 +0.01(+0.30%)
Nov 16, 2020 3.550 3.640 3.270 3.340 83,509 -0.22(-6.18%)
Nov 13, 2020 3.500 3.572 3.481 3.560 8,700 +0.06(+1.71%)
Nov 12, 2020 3.400 3.610 3.398 3.500 24,200 +0.05(+1.45%)
Nov 11, 2020 3.390 3.600 3.390 3.450 14,810 +0.00(+0.00%)
Nov 10, 2020 3.310 3.550 3.310 3.450 54,953 +0.12(+3.60%)
Nov 09, 2020 3.420 3.520 3.280 3.330 10,864 -0.01(-0.30%)
Nov 06, 2020 3.400 3.430 3.340 3.340 5,200 -0.06(-1.76%)
Nov 05, 2020 3.400 3.460 3.380 3.400 6,092 +0.07(+2.10%)
Nov 04, 2020 3.350 3.480 3.330 3.330 24,680 -0.06(-1.77%)
Nov 03, 2020 3.360 3.490 3.300 3.390 19,463 -0.04(-1.17%)
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.