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 (%)
Dec 31, 2020 4.680 4.680 4.680 16,687 +0.09(+1.96%)
Dec 30, 2020 4.700 4.760 4.590 4.590 16,687 -0.09(-1.92%)
Dec 29, 2020 4.730 4.790 4.500 4.680 26,107 -0.04(-0.85%)
Dec 28, 2020 4.740 4.800 4.630 4.720 11,422 +0.02(+0.43%)
Dec 24, 2020 4.600 4.750 4.450 4.700 9,200 +0.02(+0.43%)
Dec 23, 2020 4.340 4.720 4.340 4.680 22,244 +0.26(+5.88%)
Dec 22, 2020 4.740 4.740 4.420 4.420 30,970 -0.20(-4.33%)
Dec 21, 2020 4.540 4.845 4.540 4.620 44,903 -0.08(-1.70%)
Dec 18, 2020 4.940 4.980 4.700 4.700 55,100 -0.19(-3.89%)
Dec 17, 2020 4.920 4.950 4.820 4.890 25,044 +0.02(+0.51%)
Dec 16, 2020 4.660 4.950 4.660 4.865 42,056 +0.07(+1.35%)
Dec 15, 2020 4.580 4.800 4.500 4.800 79,324 +0.29(+6.43%)
Dec 14, 2020 4.350 4.580 4.220 4.510 94,757 +0.17(+3.92%)
Dec 11, 2020 4.340 4.350 4.065 4.340 87,200 -0.01(-0.23%)
Dec 10, 2020 3.720 4.650 3.610 4.350 448,755 +0.55(+14.47%)
Dec 09, 2020 3.770 3.840 3.600 3.800 66,242 +0.03(+0.80%)
Dec 08, 2020 3.689 3.890 3.680 3.770 61,089 +0.05(+1.34%)
Dec 07, 2020 3.660 3.750 3.601 3.720 56,943 +0.03(+0.71%)
Dec 04, 2020 3.640 3.695 3.570 3.694 19,600 +0.06(+1.75%)
Dec 03, 2020 3.460 3.710 3.460 3.630 10,626 +0.17(+4.91%)
Dec 02, 2020 3.550 3.580 3.454 3.460 9,692 -0.09(-2.54%)
Dec 01, 2020 3.510 3.770 3.450 3.550 89,795 +0.12(+3.50%)
Nov 30, 2020 3.380 3.560 3.360 3.430 23,139 +0.05(+1.48%)
Nov 27, 2020 3.360 3.380 3.300 3.380 5,600 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.270 3.370 10,900 +0.06(+1.82%)
Nov 24, 2020 3.274 3.350 3.260 3.310 24,878 -0.01(-0.31%)
Nov 23, 2020 3.280 3.363 3.270 3.320 14,954 +0.00(+0.00%)
Nov 20, 2020 3.310 3.330 2.970 3.320 50,900 -0.02(-0.55%)
Nov 19, 2020 3.450 3.450 3.280 3.338 37,665 -0.05(-1.52%)
Nov 18, 2020 3.410 3.450 3.320 3.390 18,688 +0.04(+1.19%)
Nov 17, 2020 3.350 3.430 3.280 3.350 39,537 +0.01(+0.30%)
Nov 16, 2020 3.550 3.640 3.270 3.340 83,509 -0.22(-6.18%)
Nov 13, 2020 3.500 3.572 3.481 3.560 8,700 +0.06(+1.71%)
Nov 12, 2020 3.400 3.610 3.398 3.500 24,200 +0.05(+1.45%)
Nov 11, 2020 3.390 3.600 3.390 3.450 14,810 +0.00(+0.00%)
Nov 10, 2020 3.310 3.550 3.310 3.450 54,953 +0.12(+3.60%)
Nov 09, 2020 3.420 3.520 3.280 3.330 10,864 -0.01(-0.30%)
Nov 06, 2020 3.400 3.430 3.340 3.340 5,200 -0.06(-1.76%)
Nov 05, 2020 3.400 3.460 3.380 3.400 6,092 +0.07(+2.10%)
Nov 04, 2020 3.350 3.480 3.330 3.330 24,680 -0.06(-1.77%)
Nov 03, 2020 3.360 3.490 3.300 3.390 19,463 -0.04(-1.17%)
Nov 02, 2020 3.283 3.520 3.283 3.430 44,984 +0.22(+6.85%)
Oct 30, 2020 3.277 3.277 3.210 3.210 18,800 -0.11(-3.31%)
Oct 29, 2020 3.260 3.450 3.200 3.320 20,596 +0.05(+1.53%)
Oct 28, 2020 3.460 3.470 3.260 3.270 36,257 -0.23(-6.57%)
Oct 27, 2020 3.590 3.640 3.480 3.500 15,106 -0.16(-4.37%)
Oct 26, 2020 3.550 3.835 3.460 3.660 67,800 +0.15(+4.27%)
Oct 23, 2020 3.470 3.600 3.450 3.510 36,800 +0.04(+1.15%)
Oct 22, 2020 3.550 3.669 3.447 3.470 33,325 -0.03(-0.86%)
Oct 21, 2020 3.580 3.700 3.450 3.500 124,330 -0.08(-2.23%)
Oct 20, 2020 3.720 3.810 3.560 3.580 34,439 -0.11(-2.98%)
Oct 19, 2020 3.730 4.200 3.650 3.690 249,075 +0.05(+1.37%)
Oct 16, 2020 3.580 3.870 3.560 3.640 67,500 -0.08(-2.15%)
Oct 15, 2020 3.570 3.720 3.400 3.720 110,148 +0.17(+4.79%)
Oct 14, 2020 3.370 3.610 3.290 3.550 140,059 +0.29(+8.90%)
Oct 13, 2020 3.320 3.380 3.250 3.260 21,590 -0.05(-1.51%)
Oct 12, 2020 3.340 3.390 3.300 3.310 35,362 -0.06(-1.78%)
Oct 09, 2020 3.480 3.490 3.330 3.370 37,200 -0.16(-4.53%)
Oct 08, 2020 3.220 3.550 3.120 3.530 348,983 +0.31(+9.63%)
Oct 07, 2020 3.220 3.262 3.138 3.220 50,973 +0.01(+0.31%)
Oct 06, 2020 3.490 3.490 3.150 3.210 102,755 -0.14(-4.18%)
Oct 05, 2020 3.206 3.630 3.206 3.350 210,509 +0.13(+4.04%)
Oct 02, 2020 3.000 3.230 3.000 3.220 49,400 +0.08(+2.55%)
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.