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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 8.050 8.190 8.010 8.090 1,526 -0.15(-1.82%)
Nov 26, 2014 7.910 8.240 8.240 8.240 30,000 +0.43(+5.51%)
Nov 25, 2014 7.680 7.880 7.680 7.810 2,108 +0.21(+2.76%)
Nov 24, 2014 7.380 7.700 7.380 7.600 19,248 +0.24(+3.26%)
Nov 21, 2014 7.350 7.409 7.320 7.360 9,396 +0.03(+0.41%)
Nov 20, 2014 7.360 7.415 7.330 7.330 14,271 -0.12(-1.61%)
Nov 19, 2014 7.350 7.470 7.350 7.450 8,839 +0.12(+1.64%)
Nov 18, 2014 7.370 7.370 7.270 7.330 3,788 +0.05(+0.76%)
Nov 17, 2014 7.400 7.400 7.260 7.275 12,095 -0.10(-1.42%)
Nov 14, 2014 7.330 7.390 7.309 7.380 3,272 +0.08(+1.10%)
Nov 13, 2014 7.300 7.350 7.239 7.300 5,536 -0.04(-0.54%)
Nov 12, 2014 7.381 7.390 7.290 7.340 3,013 +0.04(+0.55%)
Nov 11, 2014 7.240 7.590 7.240 7.300 5,214 +0.02(+0.27%)
Nov 10, 2014 7.150 7.490 7.150 7.280 7,490 +0.07(+0.96%)
Nov 07, 2014 7.880 7.880 7.160 7.211 11,862 -0.64(-8.14%)
Nov 06, 2014 7.060 7.860 7.041 7.850 16,313 +0.94(+13.60%)
Nov 05, 2014 6.750 7.090 6.750 6.910 6,233 +0.07(+1.02%)
Nov 04, 2014 6.975 6.980 6.720 6.840 20,323 -0.11(-1.58%)
Nov 03, 2014 7.000 7.000 6.700 6.950 18,364 -0.05(-0.71%)
Oct 31, 2014 7.050 7.188 7.000 7.000 11,276 +0.00(+0.00%)
Oct 30, 2014 7.050 7.100 7.000 7.000 8,062 -0.02(-0.28%)
Oct 29, 2014 7.100 7.100 7.020 7.020 18,569 -0.22(-3.04%)
Oct 28, 2014 7.370 7.400 7.230 7.240 9,757 -0.20(-2.69%)
Oct 27, 2014 7.410 7.490 7.210 7.440 9,606 +0.07(+0.95%)
Oct 24, 2014 7.360 7.550 7.148 7.370 14,542 +0.23(+3.22%)
Oct 23, 2014 7.200 7.450 7.127 7.140 11,439 +0.12(+1.71%)
Oct 22, 2014 7.490 7.600 7.010 7.020 12,632 -0.38(-5.14%)
Oct 21, 2014 7.010 7.450 7.010 7.400 9,287 +0.39(+5.49%)
Oct 20, 2014 7.310 7.566 7.270 7.015 24,450 -0.20(-2.70%)
Oct 17, 2014 7.150 7.300 7.150 7.210 13,268 +0.12(+1.69%)
Oct 16, 2014 6.290 7.190 6.290 7.090 15,548 +0.63(+9.75%)
Oct 15, 2014 6.370 6.500 6.290 6.460 10,982 +0.00(+0.00%)
Oct 14, 2014 6.480 6.480 6.450 6.460 10,194 -0.06(-0.92%)
Oct 13, 2014 6.620 6.620 6.400 6.520 32,513 -0.12(-1.81%)
Oct 10, 2014 6.750 6.800 6.620 6.640 15,560 -0.20(-2.92%)
Oct 09, 2014 7.000 7.000 6.700 6.840 31,552 -0.17(-2.43%)
Oct 08, 2014 7.100 7.100 6.940 7.010 18,856 -0.12(-1.68%)
Oct 07, 2014 7.000 7.130 6.900 7.130 24,411 +0.10(+1.42%)
Oct 06, 2014 7.180 7.214 7.020 7.030 28,624 -0.15(-2.09%)
Oct 03, 2014 7.380 7.530 7.160 7.180 17,839 -0.20(-2.71%)
Oct 02, 2014 7.050 7.520 6.890 7.380 55,864 +0.50(+7.26%)
Oct 01, 2014 7.250 7.250 6.800 6.880 24,315 -0.39(-5.36%)
Sep 30, 2014 7.300 7.310 7.160 7.270 16,906 -0.03(-0.41%)
Sep 29, 2014 7.430 7.490 7.240 7.300 26,699 -0.29(-3.82%)
Sep 26, 2014 7.760 7.805 7.540 7.590 10,193 -0.11(-1.43%)
Sep 25, 2014 7.600 7.827 7.530 7.700 19,683 +0.05(+0.65%)
Sep 24, 2014 7.730 7.870 7.520 7.650 18,669 -0.09(-1.16%)
Sep 23, 2014 7.570 7.785 7.520 7.740 22,545 -0.07(-0.90%)
Sep 22, 2014 8.260 8.260 7.660 7.810 31,015 -0.58(-6.91%)
Sep 19, 2014 8.200 8.334 8.150 8.390 23,541 +0.28(+3.45%)
Sep 18, 2014 8.440 8.530 8.040 8.110 42,734 -0.43(-4.98%)
Sep 17, 2014 8.390 8.700 8.390 8.535 14,764 +0.14(+1.73%)
Sep 16, 2014 8.510 8.614 8.270 8.390 38,714 -0.30(-3.45%)
Sep 15, 2014 9.280 9.290 8.600 8.690 18,845 -0.69(-7.36%)
Sep 12, 2014 9.500 9.640 9.350 9.380 9,782 -0.17(-1.78%)
Sep 11, 2014 9.710 9.790 9.410 9.550 21,881 -0.24(-2.46%)
Sep 10, 2014 10.56 10.56 9.700 9.791 76,126 -0.75(-7.11%)
Sep 09, 2014 10.46 10.55 10.46 10.54 2,564 +0.12(+1.15%)
Sep 08, 2014 10.20 10.42 10.20 10.42 7,718 +0.22(+2.16%)
Sep 05, 2014 10.54 10.54 10.20 10.20 14,984 -0.39(-3.68%)
Sep 04, 2014 10.83 10.99 10.70 10.59 15,664 -0.24(-2.22%)
Sep 03, 2014 10.90 10.99 10.79 10.83 8,444 -0.01(-0.09%)
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.