Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.700 +0.030 (+0.82%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.250 4.250 4.150 4.180 749 -0.01(-0.24%)
Oct 29, 2019 4.190 4.190 4.190 0 +0.06(+1.45%)
Oct 28, 2019 4.290 4.290 4.130 4.130 7,885 -0.12(-2.82%)
Oct 25, 2019 4.010 4.300 4.010 4.250 17,000 +0.08(+1.92%)
Oct 24, 2019 4.130 4.260 4.110 4.170 4,034 -0.02(-0.58%)
Oct 23, 2019 4.174 4.200 4.120 4.194 12,807 +0.07(+1.80%)
Oct 22, 2019 4.130 4.310 4.030 4.120 5,372 -0.03(-0.72%)
Oct 21, 2019 4.090 4.150 4.090 4.150 1,314 -0.18(-4.15%)
Oct 18, 2019 4.330 4.330 4.320 4.330 1,700 +0.08(+1.88%)
Oct 17, 2019 4.190 4.250 4.150 4.250 12,847 +0.05(+1.19%)
Oct 16, 2019 4.120 4.200 4.120 4.200 2,451 +0.06(+1.33%)
Oct 15, 2019 4.070 4.145 4.070 4.145 4,565 +0.06(+1.57%)
Oct 14, 2019 4.080 4.135 4.080 4.081 2,746 +0.00(+0.02%)
Oct 11, 2019 4.200 4.200 4.080 4.080 3,900 -0.12(-2.86%)
Oct 10, 2019 4.200 4.200 4.120 4.200 4,604 +0.07(+1.69%)
Oct 09, 2019 4.089 4.142 4.070 4.130 5,122 +0.07(+1.68%)
Oct 08, 2019 4.080 4.155 4.062 4.062 10,872 -0.11(-2.60%)
Oct 07, 2019 4.200 4.229 4.090 4.170 4,993 -0.07(-1.65%)
Oct 04, 2019 4.100 4.240 4.070 4.240 1,800 +0.04(+0.95%)
Oct 03, 2019 4.060 4.200 4.000 4.200 5,926 +0.09(+2.19%)
Oct 02, 2019 4.010 4.270 4.000 4.110 8,226 +0.01(+0.24%)
Oct 01, 2019 4.080 4.101 4.060 4.100 6,884 +0.03(+0.74%)
Sep 30, 2019 4.083 4.190 4.070 4.070 9,283 -0.04(-0.97%)
Sep 27, 2019 4.120 4.350 4.110 4.110 4,000 +0.03(+0.74%)
Sep 26, 2019 4.070 4.350 4.070 4.080 9,229 +0.01(+0.25%)
Sep 25, 2019 4.190 4.349 4.040 4.070 19,059 -0.08(-1.93%)
Sep 24, 2019 4.280 4.400 4.150 4.150 12,501 -0.08(-1.89%)
Sep 23, 2019 4.260 4.300 4.230 4.230 5,933 -0.11(-2.53%)
Sep 20, 2019 4.250 4.340 4.010 4.340 20,200 +0.25(+6.11%)
Sep 19, 2019 4.240 4.240 4.020 4.090 16,162 -0.16(-3.76%)
Sep 18, 2019 4.200 4.250 4.160 4.250 10,628 +0.02(+0.47%)
Sep 17, 2019 4.220 4.240 4.160 4.230 6,420 +0.15(+3.68%)
Sep 16, 2019 4.090 4.170 4.000 4.080 9,318 -0.09(-2.16%)
Sep 13, 2019 4.260 4.290 4.130 4.170 14,800 -0.09(-2.11%)
Sep 12, 2019 4.240 4.270 4.130 4.260 8,565 +0.14(+3.39%)
Sep 11, 2019 4.160 4.386 4.095 4.120 63,489 +0.38(+10.03%)
Sep 10, 2019 3.590 3.745 3.500 3.745 48,116 -0.00(-0.13%)
Sep 09, 2019 3.880 3.880 3.740 3.750 34,414 -0.08(-2.09%)
Sep 06, 2019 3.840 3.970 3.830 3.830 33,100 -0.07(-1.69%)
Sep 05, 2019 3.900 3.932 3.810 3.896 6,157 +0.01(+0.15%)
Sep 04, 2019 3.861 3.990 3.850 3.890 7,581 -0.14(-3.47%)
Sep 03, 2019 3.960 4.114 3.909 4.030 13,919 -0.13(-3.13%)
Aug 30, 2019 4.090 4.173 3.860 4.160 17,100 +0.14(+3.48%)
Aug 29, 2019 4.370 4.370 3.960 4.020 5,488 -0.37(-8.43%)
Aug 28, 2019 4.070 4.390 3.950 4.390 2,979 +0.35(+8.66%)
Aug 27, 2019 4.010 4.320 4.010 4.040 5,610 +0.00(+0.00%)
Aug 26, 2019 4.010 4.100 3.860 4.040 8,283 +0.16(+4.12%)
Aug 23, 2019 4.480 4.550 3.850 3.880 60,300 -0.59(-13.20%)
Aug 22, 2019 4.460 4.590 4.460 4.470 24,055 -0.08(-1.76%)
Aug 21, 2019 4.300 4.570 4.255 4.550 58,682 +0.32(+7.57%)
Aug 20, 2019 4.560 4.560 4.230 4.230 27,718 -0.22(-4.95%)
Aug 19, 2019 4.480 4.670 4.450 4.450 22,139 -0.02(-0.45%)
Aug 16, 2019 4.580 4.700 4.450 4.470 24,200 -0.02(-0.45%)
Aug 15, 2019 4.660 4.681 4.440 4.490 46,390 -0.03(-0.66%)
Aug 14, 2019 4.560 4.630 4.450 4.520 27,891 -0.02(-0.44%)
Aug 13, 2019 4.890 4.890 4.540 4.540 25,080 -0.32(-6.58%)
Aug 12, 2019 4.750 5.050 4.750 4.860 69,397 +0.12(+2.53%)
Aug 09, 2019 4.640 4.767 4.422 4.740 20,000 +0.14(+3.04%)
Aug 08, 2019 4.570 4.850 4.318 4.600 35,960 +0.08(+1.77%)
Aug 07, 2019 4.210 4.650 4.210 4.520 83,410 +0.22(+5.12%)
Aug 06, 2019 4.240 4.400 4.230 4.300 26,514 +0.09(+2.14%)
Aug 05, 2019 4.190 4.250 4.060 4.210 28,756 -0.08(-1.86%)
Aug 02, 2019 4.330 4.330 4.010 4.290 31,700 -0.02(-0.46%)
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.