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

Sigmatron Intl Inc (NQ: SGMA )

4.632 +0.152 (+3.39%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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 (%)
Aug 31, 2018 7.070 7.070 7.070 0 -0.07(-1.01%)
Aug 30, 2018 7.180 7.180 7.142 7.142 872 -0.02(-0.22%)
Aug 29, 2018 7.070 7.158 7.070 7.158 927 +0.09(+1.25%)
Aug 28, 2018 7.130 7.145 7.070 7.070 10,211 -0.06(-0.84%)
Aug 27, 2018 7.070 7.153 7.070 7.130 19,606 +0.05(+0.71%)
Aug 24, 2018 7.110 7.150 7.080 7.080 1,900 +0.05(+0.78%)
Aug 23, 2018 7.020 7.099 7.020 7.026 11,712 -0.00(-0.06%)
Aug 22, 2018 7.020 7.030 7.020 7.030 1,246 +0.03(+0.43%)
Aug 21, 2018 7.000 7.110 7.000 7.000 17,507 +0.00(+0.00%)
Aug 20, 2018 7.040 7.204 7.000 7.000 27,021 +0.00(+0.00%)
Aug 17, 2018 6.820 7.005 6.820 7.000 6,400 +0.00(+0.00%)
Aug 16, 2018 7.056 7.100 6.810 7.000 27,423 -0.20(-2.78%)
Aug 15, 2018 7.040 7.200 7.000 7.200 1,492 +0.11(+1.55%)
Aug 14, 2018 7.050 7.090 7.046 7.090 2,970 +0.11(+1.64%)
Aug 13, 2018 7.000 7.152 6.914 6.975 3,776 -0.02(-0.35%)
Aug 10, 2018 7.000 7.000 7.000 7.000 1,500 +0.01(+0.08%)
Aug 09, 2018 6.964 7.004 6.950 6.995 1,505 -0.05(-0.73%)
Aug 08, 2018 6.800 7.046 6.766 7.046 3,705 +0.28(+4.08%)
Aug 07, 2018 6.720 6.770 6.706 6.770 2,049 +0.14(+2.11%)
Aug 06, 2018 6.750 6.750 6.501 6.630 13,791 -0.12(-1.78%)
Aug 03, 2018 6.790 6.980 6.750 6.750 3,800 -0.18(-2.60%)
Aug 02, 2018 6.900 7.000 6.800 6.930 8,300 +0.06(+0.87%)
Aug 01, 2018 6.825 7.030 6.804 6.870 14,889 -0.12(-1.72%)
Jul 31, 2018 7.000 7.020 6.810 6.990 14,419 +0.09(+1.30%)
Jul 30, 2018 7.100 7.100 6.862 6.900 22,474 -0.16(-2.27%)
Jul 27, 2018 7.130 7.130 7.060 7.060 4,600 -0.07(-0.98%)
Jul 26, 2018 7.051 7.186 7.050 7.130 12,232 +0.04(+0.58%)
Jul 25, 2018 7.050 7.190 7.050 7.089 11,135 +0.04(+0.55%)
Jul 24, 2018 7.070 7.260 7.050 7.050 5,560 -0.10(-1.40%)
Jul 23, 2018 6.750 7.363 6.440 7.150 16,722 -0.05(-0.69%)
Jul 20, 2018 7.820 7.850 7.000 7.200 23,061 -0.51(-6.61%)
Jul 19, 2018 7.830 7.830 7.710 7.710 1,771 +0.00(+0.00%)
Jul 18, 2018 7.750 7.886 7.710 7.710 27,310 -0.08(-1.03%)
Jul 17, 2018 7.790 7.794 7.705 7.790 1,219 +0.01(+0.13%)
Jul 16, 2018 7.840 7.848 7.750 7.780 10,190 +0.09(+1.17%)
Jul 13, 2018 7.671 7.710 7.671 7.690 3,113 +0.02(+0.26%)
Jul 12, 2018 7.647 7.690 7.609 7.670 2,048 -0.08(-1.03%)
Jul 11, 2018 7.860 7.860 7.630 7.750 13,472 -0.09(-1.15%)
Jul 10, 2018 7.660 7.950 7.410 7.840 17,394 +0.18(+2.35%)
Jul 09, 2018 7.490 7.800 7.100 7.660 25,952 +0.17(+2.27%)
Jul 06, 2018 7.280 7.620 7.266 7.490 16,863 +0.28(+3.88%)
Jul 05, 2018 7.650 7.650 7.130 7.210 19,704 -0.51(-6.61%)
Jul 03, 2018 7.720 7.720 7.720 0 +0.34(+4.61%)
Jul 02, 2018 7.020 7.420 7.020 7.380 15,779 +0.36(+5.13%)
Jun 29, 2018 7.400 7.480 7.000 7.020 19,883 -0.42(-5.65%)
Jun 28, 2018 7.300 7.450 7.116 7.440 9,000 +0.15(+2.06%)
Jun 27, 2018 7.120 7.300 7.051 7.290 8,536 +0.16(+2.25%)
Jun 26, 2018 7.090 7.136 7.030 7.130 4,146 -0.21(-2.86%)
Jun 25, 2018 7.250 7.340 7.100 7.340 4,402 +0.01(+0.20%)
Jun 22, 2018 7.326 7.326 7.326 7.326 234 -0.02(-0.33%)
Jun 21, 2018 7.450 7.510 7.313 7.350 1,825 -0.10(-1.34%)
Jun 20, 2018 7.440 7.450 7.390 7.450 8,332 +0.10(+1.36%)
Jun 19, 2018 7.330 7.430 7.039 7.350 18,195 +0.06(+0.82%)
Jun 18, 2018 7.300 7.394 7.180 7.290 29,752 -0.06(-0.82%)
Jun 15, 2018 7.500 7.290 7.350 12,518 +0.06(+0.82%)
Jun 14, 2018 6.820 7.340 6.820 7.290 14,314 +0.53(+7.84%)
Jun 13, 2018 6.800 7.010 6.760 6.760 12,423 -0.09(-1.31%)
Jun 12, 2018 6.810 6.869 6.770 6.850 3,449 +0.04(+0.59%)
Jun 11, 2018 6.870 6.920 6.716 6.810 10,931 -0.22(-3.13%)
Jun 08, 2018 7.170 7.170 6.690 7.030 5,497 -0.15(-2.09%)
Jun 07, 2018 7.232 7.240 6.940 7.180 7,992 -0.03(-0.42%)
Jun 06, 2018 7.160 7.550 7.160 7.210 18,387 -0.22(-2.96%)
Jun 05, 2018 7.250 7.460 7.250 7.430 12,019 +0.18(+2.48%)
Jun 04, 2018 7.030 7.330 6.940 7.250 21,226 +0.08(+1.12%)
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.