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 (%)
Dec 30, 2016 4.730 4.730 4.730 0 +0.13(+2.82%)
Dec 29, 2016 4.540 4.770 4.500 4.600 9,228 +0.03(+0.63%)
Dec 28, 2016 4.540 4.700 4.540 4.572 8,631 +0.00(+0.03%)
Dec 27, 2016 4.630 4.630 4.551 4.570 23,927 -0.05(-1.10%)
Dec 23, 2016 4.621 4.621 4.621 0 +0.06(+1.34%)
Dec 22, 2016 4.500 4.683 4.500 4.560 8,570 -0.12(-2.56%)
Dec 21, 2016 4.820 4.940 4.570 4.680 19,564 -0.08(-1.68%)
Dec 20, 2016 4.530 4.830 4.530 4.760 25,356 +0.22(+4.85%)
Dec 19, 2016 4.500 4.540 4.469 4.540 16,578 -0.05(-1.09%)
Dec 16, 2016 4.400 4.590 4.340 4.590 23,058 +0.18(+4.08%)
Dec 15, 2016 4.450 4.500 4.400 4.410 8,753 -0.11(-2.43%)
Dec 14, 2016 4.640 4.640 4.428 4.520 38,960 -0.12(-2.59%)
Dec 13, 2016 4.690 4.760 4.600 4.640 28,103 +0.02(+0.43%)
Dec 12, 2016 5.400 5.450 4.560 4.620 106,642 -0.64(-12.18%)
Dec 09, 2016 5.050 5.460 5.039 5.261 32,507 +0.20(+3.97%)
Dec 08, 2016 5.240 5.250 5.050 5.060 35,938 -0.19(-3.62%)
Dec 07, 2016 5.420 5.420 5.240 5.250 24,249 -0.08(-1.50%)
Dec 06, 2016 5.446 5.500 5.330 5.330 2,326 -0.13(-2.38%)
Dec 05, 2016 5.340 5.480 5.340 5.460 14,001 +0.16(+3.02%)
Dec 02, 2016 5.160 5.340 5.160 5.300 17,720 +0.10(+1.92%)
Dec 01, 2016 5.190 5.200 5.190 5.200 3,469 +0.00(+0.00%)
Nov 30, 2016 5.180 5.200 5.110 5.200 11,877 +0.03(+0.58%)
Nov 29, 2016 5.180 5.180 5.050 5.170 8,864 +0.02(+0.39%)
Nov 28, 2016 5.150 5.200 5.150 5.150 4,045 +0.00(+0.00%)
Nov 25, 2016 5.136 5.190 5.136 5.150 1,310 -0.03(-0.62%)
Nov 23, 2016 5.182 5.182 5.182 0 -0.00(-0.06%)
Nov 22, 2016 5.270 5.270 5.170 5.185 8,631 -0.09(-1.79%)
Nov 21, 2016 5.200 5.300 5.190 5.280 3,607 +0.06(+1.15%)
Nov 18, 2016 5.170 5.320 5.140 5.220 21,765 +0.07(+1.36%)
Nov 17, 2016 5.100 5.180 5.060 5.150 17,230 +0.05(+0.98%)
Nov 16, 2016 5.040 5.120 5.020 5.100 5,017 -0.05(-0.90%)
Nov 15, 2016 5.171 5.171 5.050 5.146 4,912 -0.01(-0.26%)
Nov 14, 2016 5.030 5.171 4.980 5.160 6,136 +0.09(+1.88%)
Nov 11, 2016 4.910 5.400 4.910 5.065 8,629 +0.14(+2.86%)
Nov 10, 2016 5.000 5.250 4.660 4.924 7,342 -0.09(-1.71%)
Nov 09, 2016 5.020 5.050 5.010 5.010 1,239 -0.10(-1.96%)
Nov 08, 2016 5.038 5.170 5.038 5.110 4,047 +0.01(+0.20%)
Nov 07, 2016 5.260 5.260 5.020 5.100 7,018 +0.00(+0.00%)
Nov 04, 2016 5.020 5.150 5.020 5.100 4,919 +0.06(+1.19%)
Nov 03, 2016 5.210 5.210 5.020 5.040 12,413 -0.14(-2.70%)
Nov 02, 2016 5.230 5.460 5.160 5.180 20,644 -0.05(-0.96%)
Nov 01, 2016 5.255 5.279 5.163 5.230 20,848 -0.03(-0.58%)
Oct 31, 2016 5.280 5.280 5.250 5.261 7,322 -0.03(-0.66%)
Oct 28, 2016 5.340 5.340 5.280 5.295 15,592 -0.03(-0.65%)
Oct 27, 2016 5.347 5.390 5.308 5.330 16,031 -0.01(-0.19%)
Oct 26, 2016 5.308 5.390 5.300 5.340 3,588 -0.01(-0.19%)
Oct 25, 2016 5.350 5.480 5.350 5.350 16,307 -0.03(-0.56%)
Oct 24, 2016 5.360 5.449 5.350 5.380 23,987 -0.01(-0.28%)
Oct 21, 2016 5.550 5.550 5.350 5.395 18,177 -0.06(-1.01%)
Oct 20, 2016 5.500 5.500 5.450 5.450 2,928 +0.00(+0.00%)
Oct 19, 2016 5.500 5.529 5.450 5.450 3,851 -0.01(-0.18%)
Oct 18, 2016 5.490 5.490 5.445 5.460 3,754 +0.02(+0.37%)
Oct 17, 2016 5.440 5.480 5.440 5.440 21,887 +0.00(+0.00%)
Oct 14, 2016 5.440 5.488 5.430 5.440 6,000 +0.01(+0.18%)
Oct 13, 2016 5.428 5.430 5.420 5.430 1,630 +0.01(+0.18%)
Oct 12, 2016 5.490 5.490 5.410 5.420 8,115 -0.02(-0.37%)
Oct 11, 2016 5.420 5.500 5.415 5.440 3,164 +0.02(+0.37%)
Oct 10, 2016 5.441 5.441 5.420 5.420 428 -0.02(-0.37%)
Oct 07, 2016 5.439 5.440 5.410 5.440 5,851 +0.02(+0.29%)
Oct 06, 2016 5.400 5.424 5.400 5.424 1,053 +0.00(+0.07%)
Oct 05, 2016 5.395 5.430 5.395 5.420 10,107 +0.00(+0.00%)
Oct 04, 2016 5.400 5.437 5.380 5.420 7,469 +0.03(+0.54%)
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.