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 31, 2018 2.360 2.410 2.350 2.350 20,900 -0.08(-3.29%)
Dec 28, 2018 2.400 2.680 2.400 2.430 37,800 +0.03(+1.25%)
Dec 27, 2018 2.320 2.565 2.320 2.400 54,690 +0.04(+1.69%)
Dec 26, 2018 2.290 2.480 2.290 2.360 35,748 +0.09(+3.96%)
Dec 24, 2018 2.380 2.380 2.270 2.270 63,000 -0.16(-6.58%)
Dec 21, 2018 2.490 2.490 2.270 2.430 54,700 -0.07(-2.90%)
Dec 20, 2018 2.660 2.660 2.450 2.502 79,337 -0.18(-6.59%)
Dec 19, 2018 2.730 2.730 2.670 2.679 18,869 -0.05(-1.86%)
Dec 18, 2018 2.600 2.809 2.600 2.730 74,056 +0.18(+7.06%)
Dec 17, 2018 2.500 2.650 2.500 2.550 80,416 -0.13(-4.85%)
Dec 14, 2018 2.800 2.800 2.670 2.680 23,200 -0.18(-6.29%)
Dec 13, 2018 2.700 2.860 2.680 2.860 22,987 +0.16(+5.93%)
Dec 12, 2018 3.130 3.210 2.660 2.700 152,156 -0.50(-15.62%)
Dec 11, 2018 3.250 3.340 3.184 3.200 31,242 +0.01(+0.31%)
Dec 10, 2018 3.200 3.350 3.160 3.190 74,252 -0.09(-2.74%)
Dec 07, 2018 3.250 3.450 3.200 3.280 48,300 -0.02(-0.61%)
Dec 06, 2018 3.750 3.800 2.920 3.300 273,261 -0.83(-20.00%)
Dec 04, 2018 4.050 4.125 4.030 4.125 6,500 +0.08(+2.10%)
Dec 03, 2018 4.110 4.174 4.040 4.040 19,525 -0.07(-1.70%)
Nov 30, 2018 3.980 4.210 3.980 4.110 12,700 +0.07(+1.73%)
Nov 29, 2018 4.016 4.110 3.960 4.040 6,489 +0.00(+0.00%)
Nov 28, 2018 4.020 4.109 4.020 4.040 11,556 -0.01(-0.25%)
Nov 27, 2018 4.050 4.139 4.010 4.050 20,189 +0.00(+0.00%)
Nov 26, 2018 4.060 4.150 4.040 4.050 9,013 -0.10(-2.41%)
Nov 23, 2018 4.090 4.150 4.090 4.150 900 +0.03(+0.83%)
Nov 21, 2018 4.116 4.116 4.116 0 +0.13(+3.16%)
Nov 20, 2018 4.080 4.080 3.910 3.990 12,026 -0.23(-5.45%)
Nov 19, 2018 4.180 4.251 4.080 4.220 4,999 +0.01(+0.24%)
Nov 16, 2018 4.220 4.230 4.050 4.210 18,700 +0.14(+3.44%)
Nov 15, 2018 4.149 4.149 4.060 4.070 6,465 -0.03(-0.73%)
Nov 14, 2018 4.210 4.210 4.070 4.100 9,422 -0.08(-1.85%)
Nov 13, 2018 4.250 4.275 4.120 4.177 23,563 -0.05(-1.24%)
Nov 12, 2018 4.210 4.312 4.200 4.230 8,773 -0.24(-5.37%)
Nov 09, 2018 4.210 4.470 4.200 4.470 14,100 +0.18(+4.31%)
Nov 08, 2018 4.070 4.348 4.070 4.285 25,163 +0.18(+4.27%)
Nov 07, 2018 4.100 4.200 4.080 4.110 11,134 -0.07(-1.67%)
Nov 06, 2018 4.150 4.180 4.070 4.180 10,508 +0.05(+1.21%)
Nov 05, 2018 4.250 4.250 4.060 4.130 25,761 -0.12(-2.82%)
Nov 02, 2018 4.140 4.490 4.110 4.250 34,200 +0.10(+2.41%)
Nov 01, 2018 4.100 4.250 4.090 4.150 4,929 -0.10(-2.35%)
Oct 31, 2018 4.140 4.250 4.100 4.250 10,016 +0.13(+3.10%)
Oct 30, 2018 4.300 4.338 4.115 4.122 5,405 -0.18(-4.13%)
Oct 29, 2018 4.150 4.350 4.130 4.300 19,591 +0.03(+0.70%)
Oct 26, 2018 4.280 4.370 4.270 4.270 6,300 -0.09(-1.95%)
Oct 25, 2018 4.520 4.520 4.270 4.355 6,413 +0.07(+1.52%)
Oct 24, 2018 4.550 4.550 4.270 4.290 11,951 -0.27(-5.92%)
Oct 23, 2018 4.510 4.722 4.480 4.560 9,942 -0.05(-1.08%)
Oct 22, 2018 4.448 4.863 4.430 4.610 40,283 +0.09(+1.99%)
Oct 19, 2018 4.620 4.760 4.520 4.520 13,500 -0.13(-2.80%)
Oct 18, 2018 4.927 4.959 4.650 4.650 11,862 -0.25(-5.10%)
Oct 17, 2018 5.000 5.030 4.900 4.900 8,553 -0.10(-2.00%)
Oct 16, 2018 5.010 5.103 4.880 5.000 21,575 -0.02(-0.40%)
Oct 15, 2018 5.100 5.223 5.000 5.020 23,431 -0.10(-1.95%)
Oct 12, 2018 5.130 5.150 5.030 5.120 6,900 -0.02(-0.39%)
Oct 11, 2018 5.090 5.144 5.025 5.140 9,839 +0.04(+0.78%)
Oct 10, 2018 5.270 5.420 5.100 5.100 6,583 -0.24(-4.49%)
Oct 09, 2018 5.562 5.562 5.340 5.340 12,266 -0.25(-4.47%)
Oct 08, 2018 5.500 5.593 5.400 5.590 11,712 -0.09(-1.58%)
Oct 05, 2018 5.560 5.680 5.560 5.680 3,400 +0.06(+1.07%)
Oct 04, 2018 5.560 5.730 5.560 5.620 11,041 -0.12(-2.09%)
Oct 03, 2018 5.580 5.740 5.559 5.740 10,879 +0.13(+2.32%)
Oct 02, 2018 5.750 5.831 5.610 5.610 17,569 -0.14(-2.43%)
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.