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

Sigmatron Intl Inc (NQ: SGMA )

4.700 +0.180 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 08, 2024 4.670 4.670 4.460 4.520 44,537 -0.08(-1.74%)
May 07, 2024 4.450 4.660 4.450 4.600 26,289 +0.12(+2.68%)
May 06, 2024 4.840 4.970 4.450 4.480 78,354 -0.23(-4.88%)
May 03, 2024 4.550 4.750 4.440 4.710 33,109 +0.26(+5.84%)
May 02, 2024 4.440 4.460 4.325 4.450 28,136 +0.13(+3.01%)
May 01, 2024 4.240 4.431 4.240 4.320 28,986 +0.08(+1.89%)
Apr 30, 2024 4.430 4.510 4.210 4.240 25,134 -0.20(-4.50%)
Apr 29, 2024 4.070 4.440 4.070 4.440 48,250 +0.29(+6.99%)
Apr 26, 2024 4.154 4.240 4.088 4.150 16,833 -0.03(-0.72%)
Apr 25, 2024 4.070 4.239 4.000 4.180 15,388 +0.07(+1.75%)
Apr 24, 2024 4.040 4.149 4.000 4.108 13,064 +0.08(+1.97%)
Apr 23, 2024 3.880 4.050 3.880 4.029 8,679 +0.16(+4.11%)
Apr 22, 2024 4.000 4.070 3.869 3.870 14,701 -0.08(-2.03%)
Apr 19, 2024 3.960 4.070 3.930 3.950 29,979 -0.02(-0.50%)
Apr 18, 2024 3.910 3.970 3.915 3.970 3,327 +0.05(+1.36%)
Apr 17, 2024 4.010 4.010 3.900 3.917 10,083 -0.05(-1.35%)
Apr 16, 2024 4.000 4.030 3.620 3.970 15,503 -0.01(-0.25%)
Apr 15, 2024 4.050 4.050 3.950 3.980 8,357 -0.07(-1.85%)
Apr 12, 2024 4.010 4.310 3.970 4.055 92,098 +0.01(+0.37%)
Apr 11, 2024 3.850 4.040 3.750 4.040 25,892 +0.21(+5.48%)
Apr 10, 2024 3.665 3.867 3.665 3.830 39,383 +0.15(+4.08%)
Apr 09, 2024 3.600 3.720 3.600 3.680 11,387 +0.00(+0.00%)
Apr 08, 2024 3.600 3.747 3.600 3.680 21,388 +0.08(+2.22%)
Apr 05, 2024 3.560 3.620 3.560 3.600 5,022 +0.00(+0.00%)
Apr 04, 2024 3.630 3.630 3.560 3.600 13,201 +0.04(+1.12%)
Apr 03, 2024 3.540 3.630 3.540 3.560 5,054 +0.01(+0.28%)
Apr 02, 2024 3.640 3.700 3.400 3.550 22,154 -0.08(-2.09%)
Apr 01, 2024 3.630 3.646 3.540 3.626 15,333 -0.00(-0.12%)
Mar 28, 2024 3.670 3.700 3.630 3.630 12,182 -0.04(-1.09%)
Mar 27, 2024 3.660 3.700 3.620 3.670 19,740 +0.01(+0.27%)
Mar 26, 2024 3.640 3.660 3.620 3.660 18,524 +0.05(+1.39%)
Mar 25, 2024 3.620 3.640 3.512 3.610 16,102 +0.01(+0.28%)
Mar 22, 2024 3.530 3.620 3.326 3.600 32,403 +0.10(+2.86%)
Mar 21, 2024 3.560 3.620 3.350 3.500 47,326 -0.06(-1.69%)
Mar 20, 2024 3.540 3.590 3.360 3.560 65,532 +0.04(+1.14%)
Mar 19, 2024 3.560 3.620 3.520 3.520 23,139 -0.06(-1.68%)
Mar 18, 2024 3.510 3.630 3.510 3.580 19,660 +0.02(+0.42%)
Mar 15, 2024 3.310 3.600 3.290 3.565 67,493 +0.33(+10.37%)
Mar 14, 2024 3.300 3.380 3.220 3.230 35,441 -0.07(-2.12%)
Mar 13, 2024 3.300 3.425 3.300 3.300 20,798 -0.05(-1.49%)
Mar 12, 2024 3.310 3.450 3.280 3.350 42,136 -0.01(-0.30%)
Mar 11, 2024 3.350 3.550 3.320 3.360 26,572 +0.01(+0.30%)
Mar 08, 2024 3.450 3.560 3.300 3.350 63,306 -0.05(-1.47%)
Mar 07, 2024 3.370 3.400 3.350 3.400 5,657 +0.00(+0.00%)
Mar 06, 2024 3.330 3.400 3.330 3.400 9,326 +0.05(+1.49%)
Mar 05, 2024 3.360 3.410 3.290 3.350 19,823 -0.03(-0.89%)
Mar 04, 2024 3.510 3.520 3.380 3.380 24,609 -0.15(-4.25%)
Mar 01, 2024 3.580 3.590 3.530 3.530 3,456 -0.06(-1.53%)
Feb 29, 2024 3.570 3.600 3.530 3.585 5,993 +0.02(+0.42%)
Feb 28, 2024 3.530 3.630 3.501 3.570 8,179 +0.01(+0.28%)
Feb 27, 2024 3.620 3.620 3.500 3.560 7,242 -0.02(-0.70%)
Feb 26, 2024 3.490 3.630 3.490 3.585 18,322 +0.11(+3.31%)
Feb 23, 2024 3.430 3.580 3.430 3.470 8,688 +0.00(+0.00%)
Feb 22, 2024 3.400 3.470 3.400 3.470 619 +0.09(+2.51%)
Feb 21, 2024 3.400 3.440 3.373 3.385 4,251 -0.07(-1.88%)
Feb 20, 2024 3.500 3.590 3.440 3.450 17,363 -0.06(-1.71%)
Feb 16, 2024 3.600 3.600 3.510 3.510 7,901 -0.05(-1.40%)
Feb 15, 2024 3.600 3.650 3.500 3.560 4,986 +0.01(+0.28%)
Feb 14, 2024 3.500 3.630 3.500 3.550 23,407 +0.09(+2.60%)
Feb 13, 2024 3.320 3.480 3.261 3.460 15,465 +0.17(+5.17%)
Feb 12, 2024 3.320 3.320 3.266 3.290 7,601 -0.01(-0.30%)
Feb 09, 2024 3.230 3.300 3.230 3.300 15,884 +0.04(+1.23%)
Feb 08, 2024 3.300 3.330 3.250 3.260 13,591 +0.00(+0.00%)
Feb 07, 2024 3.260 3.300 3.250 3.260 7,757 -0.04(-1.06%)
Feb 06, 2024 3.310 3.310 3.210 3.295 16,298 +0.10(+3.29%)
Feb 05, 2024 3.270 3.300 3.180 3.190 20,888 -0.06(-1.85%)
Feb 02, 2024 3.150 3.260 3.138 3.250 9,918 +0.12(+3.83%)
Feb 01, 2024 3.170 3.170 3.120 3.130 5,429 -0.05(-1.57%)
Jan 31, 2024 3.290 3.320 3.170 3.180 10,448 -0.16(-4.79%)
Jan 30, 2024 3.290 3.340 3.280 3.340 6,476 +0.08(+2.45%)
Jan 29, 2024 3.260 3.300 3.260 3.260 5,004 +0.00(+0.00%)
Jan 26, 2024 3.248 3.300 3.245 3.260 5,345 -0.03(-0.91%)
Jan 25, 2024 3.210 3.290 3.210 3.290 5,477 +0.08(+2.49%)
Jan 24, 2024 3.170 3.280 3.170 3.210 10,923 -0.00(-0.16%)
Jan 23, 2024 3.260 3.260 3.190 3.215 7,483 +0.01(+0.47%)
Jan 22, 2024 3.050 3.250 3.050 3.200 40,936 +0.15(+4.75%)
Jan 19, 2024 3.070 3.120 3.020 3.055 7,290 +0.05(+1.50%)
Jan 18, 2024 3.147 3.270 3.000 3.010 17,977 -0.12(-3.83%)
Jan 17, 2024 3.200 3.239 3.130 3.130 23,219 -0.07(-2.19%)
Jan 16, 2024 3.230 3.240 3.200 3.200 12,338 -0.02(-0.62%)
Jan 12, 2024 3.290 3.360 3.168 3.220 13,738 -0.08(-2.42%)
Jan 11, 2024 3.330 3.400 3.300 3.300 10,745 -0.03(-0.90%)
Jan 10, 2024 3.270 3.450 3.260 3.330 11,541 +0.06(+1.80%)
Jan 09, 2024 3.250 3.440 3.250 3.271 20,199 -0.03(-0.88%)
Jan 08, 2024 3.180 3.320 3.180 3.300 7,727 +0.13(+4.10%)
Jan 05, 2024 2.960 3.220 2.960 3.170 22,510 -0.02(-0.63%)
Jan 04, 2024 3.080 3.220 3.040 3.190 17,224 +0.15(+4.93%)
Jan 03, 2024 2.990 3.040 2.950 3.040 19,020 +0.07(+2.51%)
Jan 02, 2024 3.000 3.000 2.892 2.966 15,487 -0.04(-1.47%)
Dec 29, 2023 3.110 3.210 3.010 3.010 35,830 -0.21(-6.49%)
Dec 28, 2023 3.320 3.330 3.200 3.219 13,474 -0.10(-3.04%)
Dec 27, 2023 3.300 3.360 3.000 3.320 41,011 +0.07(+2.31%)
Dec 26, 2023 3.210 3.270 3.208 3.245 16,564 -0.02(-0.76%)
Dec 22, 2023 3.180 3.360 3.140 3.270 34,388 +0.09(+2.83%)
Dec 21, 2023 3.230 3.290 3.130 3.180 12,018 +0.00(+0.00%)
Dec 20, 2023 2.990 3.180 2.970 3.180 22,034 +0.12(+3.92%)
Dec 19, 2023 3.000 3.150 2.970 3.060 22,478 +0.03(+0.99%)
Dec 18, 2023 3.150 3.180 2.950 3.030 33,442 -0.07(-2.26%)
Dec 15, 2023 3.040 3.230 3.000 3.100 17,658 +0.03(+0.98%)
Dec 14, 2023 3.040 3.070 3.030 3.070 10,071 +0.15(+5.14%)
Dec 13, 2023 2.800 3.000 2.760 2.920 35,386 +0.11(+3.92%)
Dec 12, 2023 2.840 2.840 2.750 2.810 21,816 -0.03(-1.06%)
Dec 11, 2023 3.010 3.040 2.695 2.840 83,878 -0.21(-6.89%)
Dec 08, 2023 3.420 3.550 2.880 3.050 78,517 -0.62(-16.78%)
Dec 07, 2023 3.690 3.725 3.600 3.665 7,175 +0.02(+0.69%)
Dec 06, 2023 3.730 3.777 3.600 3.640 12,378 -0.02(-0.55%)
Dec 05, 2023 3.610 3.770 3.560 3.660 12,384 -0.07(-1.88%)
Dec 04, 2023 3.640 3.800 3.570 3.730 34,931 +0.08(+2.19%)
Dec 01, 2023 3.510 3.680 3.510 3.650 22,170 +0.10(+2.82%)
Nov 30, 2023 3.450 3.620 3.450 3.550 9,932 +0.07(+2.01%)
Nov 29, 2023 3.490 3.580 3.400 3.480 19,531 -0.05(-1.42%)
Nov 28, 2023 3.580 3.580 3.520 3.530 6,500 -0.07(-1.94%)
Nov 27, 2023 3.470 3.650 3.470 3.600 20,063 +0.13(+3.75%)
Nov 24, 2023 3.430 3.470 3.420 3.470 10,801 -0.01(-0.29%)
Nov 22, 2023 3.510 3.520 3.420 3.480 8,475 -0.03(-0.85%)
Nov 21, 2023 3.530 3.570 3.480 3.510 16,313 +0.00(+0.00%)
Nov 20, 2023 3.380 3.590 3.250 3.510 52,372 +0.27(+8.33%)
Nov 17, 2023 3.220 3.250 3.170 3.240 6,222 +0.06(+1.89%)
Nov 16, 2023 3.184 3.293 3.170 3.180 3,598 -0.07(-2.15%)
Nov 15, 2023 3.185 3.250 3.131 3.250 4,695 +0.05(+1.56%)
Nov 14, 2023 3.220 3.280 3.180 3.200 19,848 +0.07(+2.24%)
Nov 13, 2023 3.080 3.210 3.080 3.130 8,128 -0.01(-0.32%)
Nov 10, 2023 3.250 3.250 3.120 3.140 4,312 -0.11(-3.38%)
Nov 09, 2023 3.160 3.344 3.160 3.250 16,046 +0.03(+0.93%)
Nov 08, 2023 3.350 3.350 3.140 3.220 12,818 -0.11(-3.30%)
Nov 07, 2023 3.250 3.425 3.240 3.330 38,609 +0.08(+2.46%)
Nov 06, 2023 3.120 3.290 3.120 3.250 25,904 +0.15(+4.84%)
Nov 03, 2023 3.090 3.180 3.020 3.100 46,450 +0.08(+2.65%)
Nov 02, 2023 2.810 3.060 2.810 3.020 23,684 +0.17(+5.96%)
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.