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

Sigmatron Intl Inc (NQ: SGMA )

4.790 -0.160 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 29, 2017 10.12 10.12 10.12 0 -0.08(-0.78%)
Dec 28, 2017 10.20 10.38 10.15 10.20 6,389 -0.14(-1.35%)
Dec 27, 2017 10.16 10.40 10.16 10.34 4,575 +0.02(+0.19%)
Dec 26, 2017 10.49 10.53 10.00 10.32 10,945 -0.25(-2.37%)
Dec 22, 2017 10.40 10.57 10.30 10.57 11,988 +0.31(+3.02%)
Dec 21, 2017 10.26 10.42 10.21 10.26 10,882 +0.00(+0.00%)
Dec 20, 2017 10.31 10.42 10.26 10.26 10,973 -0.05(-0.48%)
Dec 19, 2017 10.30 10.44 10.26 10.31 7,303 +0.07(+0.68%)
Dec 18, 2017 10.49 10.49 10.23 10.24 21,536 -0.22(-2.10%)
Dec 15, 2017 10.47 10.23 10.46 10,700 +0.25(+2.45%)
Dec 14, 2017 10.31 10.41 10.21 10.21 7,645 -0.13(-1.26%)
Dec 13, 2017 10.25 10.65 10.25 10.34 26,742 -0.17(-1.62%)
Dec 12, 2017 10.32 11.61 10.26 10.51 86,629 +0.04(+0.38%)
Dec 11, 2017 10.75 10.75 10.13 10.47 12,195 +0.02(+0.19%)
Dec 08, 2017 10.14 10.84 10.14 10.45 10,159 +0.30(+2.95%)
Dec 07, 2017 9.990 10.15 9.963 10.15 7,875 +0.16(+1.60%)
Dec 06, 2017 9.890 10.06 9.750 9.990 11,416 +0.04(+0.40%)
Dec 05, 2017 9.927 10.08 9.620 9.950 15,495 +0.14(+1.43%)
Dec 04, 2017 9.900 9.900 9.890 9.810 19,377 -0.09(-0.91%)
Dec 01, 2017 9.807 10.03 9.560 9.900 18,840 +0.20(+2.06%)
Nov 30, 2017 10.19 9.650 9.700 13,937 -0.15(-1.52%)
Nov 29, 2017 10.01 10.20 9.850 9.850 9,891 -0.16(-1.60%)
Nov 28, 2017 9.910 10.20 9.910 10.01 28,944 -0.10(-0.99%)
Nov 27, 2017 9.980 10.25 9.935 10.11 28,985 +0.13(+1.30%)
Nov 24, 2017 9.900 10.00 9.900 9.980 12,888 +0.15(+1.53%)
Nov 22, 2017 9.710 9.900 9.660 9.830 53,010 +0.24(+2.50%)
Nov 21, 2017 9.560 9.740 9.550 9.590 10,397 +0.10(+1.05%)
Nov 20, 2017 9.290 9.620 9.290 9.490 28,078 -0.01(-0.10%)
Nov 17, 2017 9.430 9.657 9.350 9.500 19,256 -0.05(-0.52%)
Nov 16, 2017 9.250 9.550 9.150 9.550 13,798 +0.42(+4.60%)
Nov 15, 2017 9.000 9.130 8.900 9.130 11,194 +0.12(+1.33%)
Nov 14, 2017 9.360 9.610 9.000 9.010 15,531 -0.26(-2.80%)
Nov 13, 2017 9.640 9.640 9.270 9.270 16,655 -0.24(-2.52%)
Nov 10, 2017 9.560 9.720 9.510 9.510 17,248 -0.18(-1.86%)
Nov 09, 2017 9.660 9.740 9.610 9.690 21,862 +0.03(+0.31%)
Nov 08, 2017 9.530 9.660 9.493 9.660 21,885 +0.24(+2.55%)
Nov 07, 2017 9.740 9.740 9.420 9.420 13,421 -0.27(-2.79%)
Nov 06, 2017 9.740 9.740 9.660 9.690 14,170 +0.01(+0.10%)
Nov 03, 2017 9.750 9.852 9.641 9.680 16,100 -0.11(-1.08%)
Nov 02, 2017 9.630 9.880 9.559 9.786 11,474 +0.16(+1.62%)
Nov 01, 2017 9.540 9.690 9.520 9.630 18,124 +0.02(+0.21%)
Oct 31, 2017 9.330 9.620 9.330 9.610 9,323 +0.36(+3.89%)
Oct 30, 2017 9.390 9.390 9.210 9.250 9,451 -0.15(-1.60%)
Oct 27, 2017 9.500 9.500 9.190 9.400 3,826 -0.03(-0.32%)
Oct 26, 2017 9.500 9.509 9.166 9.430 7,602 -0.06(-0.63%)
Oct 25, 2017 9.540 9.540 9.160 9.490 19,168 -0.10(-1.04%)
Oct 24, 2017 9.470 9.713 9.400 9.590 19,405 +0.10(+1.05%)
Oct 23, 2017 9.610 9.610 9.445 9.490 15,500 +0.00(+0.00%)
Oct 20, 2017 9.340 9.680 9.230 9.490 29,668 +0.19(+2.05%)
Oct 19, 2017 9.150 9.400 9.000 9.300 25,182 +0.08(+0.86%)
Oct 18, 2017 9.000 9.350 9.000 9.220 20,634 +0.09(+0.99%)
Oct 17, 2017 8.890 9.240 8.830 9.130 37,321 +0.28(+3.16%)
Oct 16, 2017 8.700 8.850 8.660 8.850 16,843 +0.21(+2.43%)
Oct 13, 2017 8.740 8.740 8.560 8.640 12,971 +0.02(+0.23%)
Oct 12, 2017 8.540 8.900 8.400 8.620 18,306 -0.23(-2.60%)
Oct 11, 2017 8.590 8.900 8.590 8.850 26,649 +0.19(+2.17%)
Oct 10, 2017 8.700 8.740 8.655 8.662 10,285 -0.04(-0.44%)
Oct 09, 2017 8.700 8.700 8.530 8.700 12,534 +0.00(+0.00%)
Oct 06, 2017 8.560 8.700 8.548 8.700 9,871 +0.13(+1.52%)
Oct 05, 2017 8.680 8.728 8.570 8.570 2,229 -0.11(-1.27%)
Oct 04, 2017 8.600 8.790 8.600 8.680 13,027 +0.07(+0.81%)
Oct 03, 2017 8.390 8.839 8.364 8.610 47,808 +0.28(+3.36%)
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.