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

Sigmatron Intl Inc (NQ: SGMA )

4.710 +0.260 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 6.250 6.350 6.040 6.150 2,975 -0.13(-2.07%)
Apr 28, 2016 6.330 6.330 6.050 6.280 3,356 +0.19(+3.12%)
Apr 27, 2016 6.000 6.140 5.951 6.090 7,881 +0.11(+1.85%)
Apr 26, 2016 5.960 6.000 5.950 5.979 10,240 -0.07(-1.12%)
Apr 25, 2016 6.000 6.100 5.990 6.047 3,094 +0.01(+0.12%)
Apr 22, 2016 6.005 6.040 6.005 6.040 826 +0.11(+1.84%)
Apr 21, 2016 6.004 6.004 5.900 5.931 5,530 -0.05(-0.82%)
Apr 20, 2016 5.930 6.050 5.930 5.980 4,475 +0.05(+0.84%)
Apr 19, 2016 6.120 6.190 5.850 5.930 21,609 -0.18(-2.95%)
Apr 18, 2016 6.100 6.140 6.100 6.110 8,418 +0.00(+0.00%)
Apr 15, 2016 6.100 6.270 6.080 6.110 1,449 -0.02(-0.33%)
Apr 14, 2016 6.150 6.260 6.080 6.130 2,361 -0.03(-0.43%)
Apr 13, 2016 6.200 6.220 6.100 6.157 12,260 +0.03(+0.44%)
Apr 12, 2016 6.070 6.190 6.070 6.130 1,314 +0.05(+0.82%)
Apr 11, 2016 6.080 6.112 6.072 6.080 2,755 +0.01(+0.16%)
Apr 08, 2016 6.130 6.180 6.070 6.070 1,216 -0.03(-0.49%)
Apr 07, 2016 6.120 6.120 6.100 6.100 2,330 -0.03(-0.46%)
Apr 06, 2016 6.128 6.128 6.128 6.128 226 -0.12(-1.95%)
Apr 05, 2016 6.390 6.390 6.250 6.250 1,321 +0.12(+1.91%)
Apr 04, 2016 6.060 6.133 6.060 6.133 422 -0.07(-1.09%)
Apr 01, 2016 6.171 6.370 6.160 6.200 662 -0.01(-0.16%)
Mar 31, 2016 6.190 6.301 6.190 6.210 7,845 +0.01(+0.16%)
Mar 30, 2016 6.200 6.213 6.200 6.200 3,078 +0.00(+0.00%)
Mar 29, 2016 6.200 6.340 6.200 6.200 951 -0.02(-0.32%)
Mar 28, 2016 6.400 6.400 6.150 6.220 2,508 -0.23(-3.57%)
Mar 24, 2016 6.450 6.450 6.450 6.450 1,300 +0.00(+0.00%)
Mar 23, 2016 6.450 6.450 6.450 6.450 133 -0.06(-0.87%)
Mar 22, 2016 6.600 6.600 6.400 6.507 9,036 +0.01(+0.11%)
Mar 21, 2016 6.480 6.550 6.480 6.500 3,239 +0.02(+0.31%)
Mar 18, 2016 6.640 6.640 6.480 6.480 3,741 -0.04(-0.61%)
Mar 17, 2016 6.510 6.640 6.510 6.520 3,202 -0.07(-1.03%)
Mar 16, 2016 6.649 6.649 6.588 6.588 3,138 +0.11(+1.67%)
Mar 15, 2016 6.600 6.600 6.420 6.480 10,878 -0.22(-3.28%)
Mar 14, 2016 7.280 7.440 6.620 6.700 21,536 -0.66(-8.97%)
Mar 11, 2016 6.670 7.370 6.560 7.360 10,096 +0.71(+10.68%)
Mar 10, 2016 7.150 7.804 6.650 6.650 12,186 -0.50(-6.99%)
Mar 09, 2016 6.606 7.270 6.606 7.150 12,999 +0.15(+2.15%)
Mar 08, 2016 6.700 7.000 6.570 7.000 8,291 +0.12(+1.74%)
Mar 07, 2016 6.970 6.990 6.700 6.880 3,281 -0.01(-0.13%)
Mar 04, 2016 6.840 6.960 6.570 6.889 7,033 +0.01(+0.13%)
Mar 03, 2016 6.879 6.900 6.765 6.880 7,017 +0.02(+0.23%)
Mar 02, 2016 6.690 6.864 6.570 6.864 11,194 +0.06(+0.94%)
Mar 01, 2016 6.620 6.800 6.620 6.800 1,103 +0.10(+1.49%)
Feb 29, 2016 6.600 6.700 6.600 6.700 4,883 +0.02(+0.30%)
Feb 26, 2016 6.690 6.690 6.680 6.680 2,309 +0.05(+0.75%)
Feb 25, 2016 6.660 6.693 6.592 6.630 3,726 +0.05(+0.76%)
Feb 24, 2016 6.572 6.670 6.570 6.580 8,626 -0.11(-1.64%)
Feb 23, 2016 6.590 6.690 6.570 6.690 4,391 +0.08(+1.21%)
Feb 22, 2016 6.780 6.800 6.530 6.610 4,504 -0.01(-0.15%)
Feb 19, 2016 6.676 6.697 6.620 6.620 5,475 -0.05(-0.75%)
Feb 18, 2016 6.600 6.670 6.440 6.670 8,610 +0.07(+1.06%)
Feb 17, 2016 6.600 6.600 6.500 6.600 6,432 +0.00(+0.00%)
Feb 16, 2016 6.540 6.600 6.320 6.600 11,479 +0.30(+4.76%)
Feb 12, 2016 6.360 6.300 6.300 6.300 3,500 +0.05(+0.80%)
Feb 11, 2016 6.300 6.520 6.250 6.250 4,781 -0.11(-1.73%)
Feb 10, 2016 6.700 6.700 6.280 6.360 10,508 +0.14(+2.25%)
Feb 09, 2016 6.720 6.720 6.240 6.220 5,260 -0.50(-7.44%)
Feb 08, 2016 6.800 6.800 6.710 6.720 15,575 +0.03(+0.45%)
Feb 05, 2016 6.720 6.720 6.610 6.690 5,986 -0.03(-0.45%)
Feb 04, 2016 6.800 6.800 6.710 6.720 3,439 -0.08(-1.17%)
Feb 03, 2016 6.770 6.812 6.664 6.800 12,531 -0.08(-1.16%)
Feb 02, 2016 6.600 6.880 6.520 6.880 15,213 +0.20(+2.99%)
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.