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

Sigmatron Intl Inc (NQ: SGMA )

3.870 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 22, 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 (%)
May 31, 2022 6.600 7.000 6.530 7.000 21,575 +0.37(+5.58%)
May 27, 2022 6.690 6.760 6.340 6.630 28,044 +0.07(+1.07%)
May 26, 2022 6.630 7.000 6.500 6.560 56,281 -0.18(-2.67%)
May 25, 2022 6.080 6.800 5.965 6.740 46,238 +0.76(+12.71%)
May 24, 2022 6.020 6.250 5.841 5.980 48,434 -0.17(-2.76%)
May 23, 2022 5.690 6.260 5.550 6.150 56,192 +0.61(+11.01%)
May 20, 2022 5.790 6.000 5.510 5.540 24,946 -0.22(-3.90%)
May 19, 2022 5.600 5.920 5.530 5.765 18,457 +0.18(+3.32%)
May 18, 2022 5.810 6.090 5.550 5.580 26,996 -0.26(-4.45%)
May 17, 2022 5.840 5.950 5.680 5.840 46,889 +0.19(+3.36%)
May 16, 2022 5.940 5.950 5.600 5.650 49,475 -0.04(-0.70%)
May 13, 2022 5.530 5.890 5.530 5.690 41,118 +0.15(+2.71%)
May 12, 2022 5.450 5.770 5.420 5.540 43,999 +0.04(+0.73%)
May 11, 2022 6.110 6.162 5.500 5.500 107,240 -0.67(-10.86%)
May 10, 2022 6.340 6.370 6.050 6.170 64,411 +0.00(+0.00%)
May 09, 2022 6.620 6.720 6.040 6.170 72,013 -0.54(-8.05%)
May 06, 2022 6.940 7.270 6.500 6.710 74,635 -0.19(-2.75%)
May 05, 2022 7.210 7.355 6.510 6.900 45,036 -0.40(-5.48%)
May 04, 2022 6.700 7.360 6.547 7.300 74,019 +0.64(+9.61%)
May 03, 2022 6.780 6.960 6.660 6.660 32,469 -0.07(-1.04%)
May 02, 2022 6.580 7.048 6.410 6.730 59,746 +0.07(+1.05%)
Apr 29, 2022 6.440 6.920 6.340 6.660 55,743 +0.21(+3.26%)
Apr 28, 2022 6.520 6.520 6.160 6.450 20,159 +0.04(+0.62%)
Apr 27, 2022 6.200 6.420 6.090 6.410 48,057 +0.21(+3.39%)
Apr 26, 2022 6.190 6.305 6.050 6.200 22,989 -0.24(-3.73%)
Apr 25, 2022 6.310 6.530 6.114 6.440 44,910 +0.17(+2.71%)
Apr 22, 2022 6.430 6.484 6.250 6.270 21,516 -0.18(-2.79%)
Apr 21, 2022 6.650 6.650 6.360 6.450 26,917 -0.05(-0.77%)
Apr 20, 2022 6.350 6.840 6.240 6.500 74,810 +0.17(+2.69%)
Apr 19, 2022 6.170 6.410 6.170 6.330 28,996 +0.08(+1.28%)
Apr 18, 2022 6.190 6.450 6.070 6.250 43,827 +0.16(+2.63%)
Apr 14, 2022 6.450 6.489 6.050 6.090 63,659 -0.32(-4.99%)
Apr 13, 2022 6.160 6.540 6.160 6.410 49,354 +0.26(+4.23%)
Apr 12, 2022 6.470 6.610 6.030 6.150 114,670 -0.29(-4.50%)
Apr 11, 2022 6.570 6.690 6.390 6.440 127,737 -0.21(-3.16%)
Apr 08, 2022 6.760 7.000 6.600 6.650 82,785 -0.11(-1.63%)
Apr 07, 2022 6.770 7.000 6.620 6.760 36,187 -0.05(-0.73%)
Apr 06, 2022 6.600 7.060 6.560 6.810 65,023 +0.15(+2.25%)
Apr 05, 2022 7.020 7.229 6.600 6.660 68,432 -0.44(-6.20%)
Apr 04, 2022 6.660 7.322 6.660 7.100 99,739 +0.53(+8.07%)
Apr 01, 2022 6.880 6.910 6.560 6.570 102,883 -0.26(-3.81%)
Mar 31, 2022 6.980 7.150 6.750 6.830 59,712 -0.17(-2.43%)
Mar 30, 2022 7.120 7.400 6.900 7.000 108,862 -0.14(-1.96%)
Mar 29, 2022 7.150 7.329 7.000 7.140 106,334 -0.06(-0.83%)
Mar 28, 2022 7.500 7.640 7.000 7.200 193,548 -0.21(-2.83%)
Mar 25, 2022 8.230 8.230 7.350 7.410 321,376 -0.81(-9.85%)
Mar 24, 2022 8.610 8.830 8.190 8.220 159,277 -0.24(-2.84%)
Mar 23, 2022 9.390 9.830 8.165 8.460 427,563 -0.62(-6.83%)
Mar 22, 2022 9.340 9.580 8.970 9.080 165,900 -0.10(-1.09%)
Mar 21, 2022 9.440 9.620 9.090 9.180 108,212 +0.19(+2.11%)
Mar 18, 2022 9.050 9.741 8.350 8.990 262,792 -0.36(-3.85%)
Mar 17, 2022 10.00 10.28 9.020 9.350 216,534 -0.58(-5.84%)
Mar 16, 2022 9.360 10.15 9.240 9.930 312,979 +1.15(+13.10%)
Mar 15, 2022 8.700 8.932 8.500 8.780 75,815 +0.11(+1.27%)
Mar 14, 2022 9.400 9.460 8.660 8.670 79,187 -0.52(-5.66%)
Mar 11, 2022 8.900 9.640 8.750 9.190 157,344 +0.36(+4.08%)
Mar 10, 2022 8.440 8.850 8.319 8.830 86,586 +0.26(+3.03%)
Mar 09, 2022 7.710 8.770 7.710 8.570 114,097 +0.94(+12.32%)
Mar 08, 2022 7.810 8.129 7.620 7.630 70,432 -0.07(-0.91%)
Mar 07, 2022 8.150 8.160 7.650 7.700 104,550 -0.46(-5.64%)
Mar 04, 2022 8.250 8.390 8.030 8.160 50,539 -0.29(-3.43%)
Mar 03, 2022 8.720 8.880 8.134 8.450 81,821 -0.15(-1.74%)
Mar 02, 2022 8.190 8.710 7.960 8.600 61,768 +0.52(+6.44%)
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.