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

Sigmatron Intl Inc (NQ: SGMA )

4.950 +0.140 (+2.91%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 13, 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 (%)
Jul 30, 2021 6.300 6.530 6.050 6.060 50,707 -0.16(-2.57%)
Jul 29, 2021 6.220 6.450 6.140 6.220 78,372 +0.05(+0.81%)
Jul 28, 2021 6.330 6.450 6.140 6.170 48,692 -0.15(-2.37%)
Jul 27, 2021 6.270 6.503 6.200 6.320 146,713 +0.05(+0.80%)
Jul 26, 2021 6.510 6.580 6.200 6.270 166,832 -0.40(-6.00%)
Jul 23, 2021 7.020 7.950 5.870 6.670 2,223,277 -0.40(-5.66%)
Jul 22, 2021 5.250 7.200 4.930 7.070 3,248,008 +1.63(+29.96%)
Jul 21, 2021 5.060 7.250 5.030 5.440 6,393,070 +0.39(+7.72%)
Jul 20, 2021 4.910 5.250 4.910 5.050 42,111 +0.20(+4.12%)
Jul 19, 2021 4.830 5.040 4.740 4.850 24,073 +0.02(+0.41%)
Jul 16, 2021 5.010 5.180 4.820 4.830 29,512 -0.16(-3.21%)
Jul 15, 2021 5.210 5.390 4.900 4.990 65,857 -0.21(-4.04%)
Jul 14, 2021 5.280 5.553 4.930 5.200 332,669 -0.14(-2.62%)
Jul 13, 2021 5.270 6.490 5.210 5.340 1,594,112 +0.14(+2.69%)
Jul 12, 2021 5.080 5.300 4.844 5.200 142,827 +0.25(+4.95%)
Jul 09, 2021 4.790 4.955 4.770 4.955 15,098 +0.20(+4.31%)
Jul 08, 2021 4.750 4.852 4.740 4.750 9,508 -0.13(-2.66%)
Jul 07, 2021 5.010 5.010 4.790 4.880 3,975 -0.08(-1.61%)
Jul 06, 2021 5.000 5.240 4.930 4.960 3,128 -0.04(-0.80%)
Jul 02, 2021 5.006 5.025 5.000 5.000 8,224 +0.00(+0.00%)
Jul 01, 2021 5.060 5.060 4.950 5.000 1,363 -0.06(-1.19%)
Jun 30, 2021 4.930 5.060 4.900 5.060 25,573 +0.09(+1.81%)
Jun 29, 2021 4.920 4.990 4.920 4.970 8,290 +0.04(+0.81%)
Jun 28, 2021 5.185 5.226 4.790 4.930 43,436 -0.30(-5.65%)
Jun 25, 2021 5.118 5.300 5.060 5.225 68,467 +0.15(+2.86%)
Jun 24, 2021 4.922 5.110 4.922 5.080 26,184 +0.08(+1.60%)
Jun 23, 2021 4.960 5.400 4.960 5.000 47,210 -0.02(-0.40%)
Jun 22, 2021 4.960 5.090 4.960 5.020 13,780 +0.06(+1.21%)
Jun 21, 2021 4.990 5.090 4.900 4.960 9,332 -0.10(-1.98%)
Jun 18, 2021 5.000 5.190 4.850 5.060 24,745 -0.04(-0.78%)
Jun 17, 2021 4.680 5.320 4.640 5.100 88,271 +0.40(+8.51%)
Jun 16, 2021 4.680 4.750 4.680 4.700 3,053 -0.03(-0.63%)
Jun 15, 2021 4.780 4.780 4.640 4.730 12,690 +0.00(+0.00%)
Jun 14, 2021 4.850 4.850 4.700 4.730 15,197 -0.05(-1.05%)
Jun 11, 2021 4.775 4.840 4.775 4.780 2,427 +0.04(+0.84%)
Jun 10, 2021 4.970 4.971 4.725 4.740 38,560 -0.06(-1.35%)
Jun 09, 2021 5.014 5.014 4.770 4.805 47,754 -0.12(-2.54%)
Jun 08, 2021 4.860 5.010 4.860 4.930 9,513 +0.06(+1.23%)
Jun 07, 2021 4.990 5.250 4.867 4.870 23,623 -0.29(-5.61%)
Jun 04, 2021 4.950 5.210 4.924 5.160 31,003 +0.21(+4.24%)
Jun 03, 2021 5.100 5.410 4.940 4.950 22,879 -0.16(-3.13%)
Jun 02, 2021 5.158 5.490 5.043 5.110 102,929 -0.08(-1.52%)
Jun 01, 2021 5.007 5.230 5.007 5.189 38,301 +0.22(+4.38%)
May 28, 2021 5.010 5.100 4.772 4.971 55,381 +0.23(+4.92%)
May 27, 2021 4.722 4.810 4.670 4.738 13,785 -0.09(-1.87%)
May 26, 2021 4.790 4.850 4.670 4.829 6,938 -0.03(-0.65%)
May 25, 2021 4.890 4.890 4.720 4.860 16,835 +0.07(+1.46%)
May 24, 2021 4.730 4.900 4.710 4.790 6,534 +0.06(+1.27%)
May 21, 2021 4.810 4.950 4.660 4.730 54,881 -0.19(-3.90%)
May 20, 2021 4.730 5.250 4.709 4.922 183,152 +0.24(+5.23%)
May 19, 2021 5.000 5.000 4.632 4.677 9,310 +0.02(+0.37%)
May 18, 2021 4.700 4.700 4.630 4.660 12,529 +0.03(+0.68%)
May 17, 2021 4.760 4.790 4.580 4.628 22,559 -0.14(-2.86%)
May 14, 2021 4.840 4.840 4.730 4.765 12,550 -0.06(-1.14%)
May 13, 2021 4.850 5.000 4.820 4.820 16,556 +0.01(+0.18%)
May 12, 2021 5.050 5.050 4.810 4.811 4,677 -0.17(-3.39%)
May 11, 2021 4.900 5.030 4.760 4.980 12,232 -0.02(-0.40%)
May 10, 2021 5.020 5.050 4.959 5.000 9,545 -0.07(-1.38%)
May 07, 2021 5.066 5.120 5.020 5.070 7,797 -0.08(-1.55%)
May 06, 2021 5.060 5.150 5.010 5.150 15,379 +0.07(+1.39%)
May 05, 2021 5.090 5.110 5.050 5.079 13,636 +0.03(+0.58%)
May 04, 2021 4.940 5.070 4.940 5.050 3,374 +0.10(+2.02%)
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.