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

Sigmatron Intl Inc (NQ: SGMA )

3.950 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2020 3.080 3.180 3.080 3.140 9,914 +0.01(+0.32%)
Sep 30, 2020 3.090 3.150 3.070 3.130 18,606 -0.01(-0.32%)
Sep 29, 2020 3.083 3.150 3.024 3.140 26,517 -0.01(-0.32%)
Sep 28, 2020 2.920 3.150 2.920 3.150 17,662 +0.19(+6.42%)
Sep 25, 2020 2.910 3.040 2.850 2.960 36,000 +0.01(+0.34%)
Sep 24, 2020 3.080 3.080 2.830 2.950 65,288 -0.08(-2.64%)
Sep 23, 2020 3.060 3.090 2.980 3.030 14,800 -0.06(-1.94%)
Sep 22, 2020 3.080 3.112 3.060 3.090 12,162 +0.05(+1.64%)
Sep 21, 2020 3.050 3.060 2.980 3.040 9,097 -0.06(-1.94%)
Sep 18, 2020 3.100 3.100 3.070 3.100 8,100 +0.00(+0.00%)
Sep 17, 2020 3.060 3.120 3.030 3.100 23,066 +0.00(+0.00%)
Sep 16, 2020 3.060 3.172 3.060 3.100 24,885 -0.04(-1.27%)
Sep 15, 2020 3.050 3.140 3.050 3.140 4,425 +0.05(+1.62%)
Sep 14, 2020 3.030 3.095 3.020 3.090 8,561 +0.02(+0.65%)
Sep 11, 2020 3.020 3.100 3.020 3.070 12,200 +0.02(+0.66%)
Sep 10, 2020 3.020 3.140 3.020 3.050 53,825 -0.02(-0.65%)
Sep 09, 2020 2.980 3.250 2.970 3.070 188,103 +0.25(+8.87%)
Sep 08, 2020 2.850 2.890 2.810 2.820 40,188 -0.09(-3.09%)
Sep 04, 2020 2.970 3.030 2.850 2.910 63,600 -0.13(-4.28%)
Sep 03, 2020 3.150 3.150 2.950 3.040 19,288 -0.06(-1.94%)
Sep 02, 2020 2.990 3.100 2.880 3.100 23,734 +0.11(+3.68%)
Sep 01, 2020 2.930 2.990 2.800 2.990 56,474 +0.06(+2.05%)
Aug 31, 2020 3.075 3.100 2.870 2.930 28,154 -0.16(-5.18%)
Aug 28, 2020 3.012 3.127 3.012 3.090 17,900 +0.04(+1.31%)
Aug 27, 2020 3.120 3.120 2.950 3.050 37,189 -0.07(-2.24%)
Aug 26, 2020 3.090 3.160 3.030 3.120 14,931 -0.04(-1.27%)
Aug 25, 2020 3.030 3.160 3.010 3.160 44,969 +0.08(+2.60%)
Aug 24, 2020 3.005 3.120 2.971 3.080 23,493 +0.03(+0.98%)
Aug 21, 2020 3.070 3.120 2.981 3.050 22,700 -0.02(-0.65%)
Aug 20, 2020 3.050 3.150 3.020 3.070 23,056 -0.10(-3.15%)
Aug 19, 2020 2.970 3.260 2.860 3.170 111,775 +0.17(+5.67%)
Aug 18, 2020 2.820 3.090 2.760 3.000 77,059 +0.12(+4.17%)
Aug 17, 2020 2.820 2.900 2.710 2.880 25,430 +0.04(+1.41%)
Aug 14, 2020 2.850 2.880 2.750 2.840 51,500 -0.07(-2.41%)
Aug 13, 2020 2.850 2.958 2.750 2.910 26,093 +0.00(+0.00%)
Aug 12, 2020 2.990 3.110 2.880 2.910 53,142 -0.16(-5.21%)
Aug 11, 2020 3.166 3.193 3.040 3.070 17,948 -0.05(-1.60%)
Aug 10, 2020 3.100 3.190 3.090 3.120 14,344 -0.01(-0.32%)
Aug 07, 2020 3.125 3.145 3.037 3.130 6,000 +0.04(+1.29%)
Aug 06, 2020 3.080 3.176 3.070 3.090 15,979 -0.05(-1.59%)
Aug 05, 2020 3.080 3.230 3.080 3.140 14,701 +0.04(+1.29%)
Aug 04, 2020 3.050 3.240 3.000 3.100 29,413 +0.02(+0.65%)
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.