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 (%)
Aug 31, 2021 6.140 6.315 6.010 6.090 23,185 -0.06(-0.98%)
Aug 30, 2021 6.290 6.389 6.085 6.150 59,179 -0.16(-2.54%)
Aug 27, 2021 6.230 6.371 6.170 6.310 47,736 +0.15(+2.44%)
Aug 26, 2021 6.080 6.290 6.060 6.160 44,962 +0.11(+1.82%)
Aug 25, 2021 5.910 6.170 5.690 6.050 62,934 +0.17(+2.89%)
Aug 24, 2021 5.865 5.950 5.800 5.880 19,261 +0.06(+1.03%)
Aug 23, 2021 5.740 5.950 5.740 5.820 32,016 +0.08(+1.39%)
Aug 20, 2021 5.560 5.800 5.550 5.740 31,628 +0.15(+2.68%)
Aug 19, 2021 5.610 5.790 5.550 5.590 32,913 -0.07(-1.24%)
Aug 18, 2021 5.580 5.830 5.580 5.660 33,664 +0.02(+0.35%)
Aug 17, 2021 5.690 5.790 5.560 5.640 55,219 -0.05(-0.88%)
Aug 16, 2021 5.940 6.080 5.400 5.690 185,649 -0.35(-5.79%)
Aug 13, 2021 5.870 6.190 5.870 6.040 20,943 +0.20(+3.42%)
Aug 12, 2021 5.940 6.050 5.800 5.840 28,101 -0.06(-1.02%)
Aug 11, 2021 6.050 6.200 5.665 5.900 198,935 -0.09(-1.50%)
Aug 10, 2021 5.990 6.230 5.858 5.990 79,876 +0.00(+0.00%)
Aug 09, 2021 5.940 6.122 5.890 5.990 29,468 +0.00(+0.00%)
Aug 06, 2021 6.010 6.290 5.900 5.990 67,674 -0.07(-1.16%)
Aug 05, 2021 5.950 6.389 5.902 6.060 67,671 +0.08(+1.34%)
Aug 04, 2021 6.090 6.320 5.920 5.980 121,320 -0.17(-2.76%)
Aug 03, 2021 6.290 6.430 6.110 6.150 51,938 -0.09(-1.44%)
Aug 02, 2021 6.060 6.480 6.060 6.240 116,006 +0.18(+2.97%)
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%)
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.