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

Sigmatron Intl Inc (NQ: SGMA )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2018 7.160 7.268 7.050 7.100 8,763 -0.28(-3.79%)
Feb 27, 2018 7.250 7.380 6.571 7.380 22,085 +0.08(+1.10%)
Feb 26, 2018 7.520 7.520 7.200 7.300 11,753 -0.10(-1.35%)
Feb 23, 2018 7.390 7.560 7.365 7.400 7,754 +0.09(+1.23%)
Feb 22, 2018 7.500 7.500 7.310 7.310 7,997 -0.12(-1.67%)
Feb 21, 2018 7.320 7.550 7.320 7.434 10,461 +0.05(+0.72%)
Feb 20, 2018 7.700 7.704 7.140 7.381 41,249 -0.30(-3.89%)
Feb 16, 2018 7.680 7.680 7.680 0 -0.03(-0.39%)
Feb 15, 2018 7.750 7.760 7.700 7.710 5,945 -0.01(-0.13%)
Feb 14, 2018 7.630 7.880 7.630 7.720 7,767 +0.01(+0.13%)
Feb 13, 2018 7.820 7.880 7.550 7.710 19,109 -0.06(-0.77%)
Feb 12, 2018 7.950 7.950 7.700 7.770 10,134 -0.20(-2.51%)
Feb 09, 2018 7.870 7.970 7.600 7.970 16,165 +0.12(+1.53%)
Feb 08, 2018 8.080 7.835 7.850 6,378 -0.23(-2.85%)
Feb 07, 2018 8.010 8.100 7.940 8.080 11,486 -0.09(-1.10%)
Feb 06, 2018 8.500 8.570 7.760 8.170 44,296 -0.52(-5.98%)
Feb 05, 2018 8.630 8.740 8.600 8.690 13,048 -0.11(-1.25%)
Feb 02, 2018 8.730 8.890 8.660 8.800 21,681 -0.11(-1.23%)
Feb 01, 2018 9.030 9.030 8.644 8.910 44,745 -0.11(-1.25%)
Jan 31, 2018 8.890 9.120 8.830 9.023 3,498 -0.08(-0.85%)
Jan 30, 2018 9.060 8.750 9.100 14,642 +0.04(+0.44%)
Jan 29, 2018 9.100 9.210 9.050 9.060 12,039 -0.12(-1.31%)
Jan 26, 2018 9.250 9.400 9.078 9.180 8,915 +0.17(+1.89%)
Jan 25, 2018 9.260 9.260 9.010 9.010 15,149 -0.29(-3.12%)
Jan 24, 2018 9.330 9.380 9.190 9.300 8,013 -0.09(-0.99%)
Jan 23, 2018 9.120 9.393 9.050 9.393 14,423 +0.22(+2.43%)
Jan 22, 2018 9.150 9.240 9.110 9.170 13,359 -0.01(-0.11%)
Jan 19, 2018 9.150 9.221 9.130 9.180 10,975 +0.08(+0.88%)
Jan 18, 2018 9.119 9.260 9.070 9.100 4,515 -0.11(-1.19%)
Jan 17, 2018 9.050 9.340 9.028 9.210 20,386 +0.23(+2.56%)
Jan 16, 2018 9.010 9.010 8.719 8.980 30,376 +0.41(+4.78%)
Jan 12, 2018 8.570 8.570 8.570 0 +0.11(+1.30%)
Jan 11, 2018 8.600 9.010 8.390 8.460 26,601 -0.15(-1.74%)
Jan 10, 2018 8.590 8.914 8.400 8.610 48,083 -0.03(-0.35%)
Jan 09, 2018 9.500 9.800 8.640 8.640 60,012 -1.16(-11.84%)
Jan 08, 2018 10.10 10.13 9.800 9.800 37,974 -0.44(-4.30%)
Jan 05, 2018 10.40 10.40 10.19 10.24 10,454 -0.02(-0.20%)
Jan 04, 2018 10.32 10.44 10.20 10.26 6,644 +0.05(+0.47%)
Jan 03, 2018 10.16 10.45 10.15 10.21 7,445 +0.04(+0.41%)
Jan 02, 2018 10.15 10.35 10.15 10.17 18,037 +0.05(+0.49%)
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%)
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.