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 (%)
Nov 30, 2015 6.330 6.440 6.200 6.330 6,718 +0.04(+0.64%)
Nov 27, 2015 6.296 6.569 6.290 6.290 1,131 -0.02(-0.32%)
Nov 25, 2015 6.300 6.310 6.310 6.310 5,400 +0.03(+0.48%)
Nov 24, 2015 6.480 6.570 6.280 6.280 6,369 -0.05(-0.79%)
Nov 23, 2015 6.580 6.599 6.330 6.330 4,855 -0.24(-3.65%)
Nov 20, 2015 6.520 6.600 6.520 6.570 2,437 +0.01(+0.15%)
Nov 19, 2015 6.580 6.580 6.440 6.560 2,901 +0.08(+1.23%)
Nov 18, 2015 6.296 6.600 6.280 6.480 4,988 +0.11(+1.68%)
Nov 17, 2015 6.600 6.650 6.280 6.373 9,231 -0.13(-1.95%)
Nov 16, 2015 6.350 6.566 6.350 6.500 3,655 +0.06(+0.96%)
Nov 13, 2015 6.400 6.628 6.400 6.438 6,111 -0.06(-0.95%)
Nov 12, 2015 6.620 6.620 6.410 6.500 1,628 -0.15(-2.21%)
Nov 11, 2015 6.430 6.650 6.430 6.647 9,092 +0.22(+3.37%)
Nov 10, 2015 6.440 6.450 6.400 6.430 4,438 -0.01(-0.16%)
Nov 09, 2015 6.400 6.444 6.400 6.440 4,481 -0.06(-0.92%)
Nov 06, 2015 6.460 6.500 6.350 6.500 2,477 -0.08(-1.22%)
Nov 05, 2015 6.350 6.582 6.350 6.580 1,913 +0.28(+4.44%)
Nov 03, 2015 6.480 6.300 6.300 6.300 4,200 -0.20(-3.08%)
Nov 02, 2015 6.570 6.600 6.500 6.500 4,458 -0.12(-1.81%)
Oct 30, 2015 6.770 6.770 6.570 6.620 2,460 +0.04(+0.61%)
Oct 29, 2015 6.500 6.710 6.500 6.580 1,572 -0.10(-1.50%)
Oct 28, 2015 6.450 6.700 6.350 6.680 8,038 +0.38(+5.95%)
Oct 27, 2015 6.480 6.580 6.240 6.305 4,305 -0.22(-3.34%)
Oct 26, 2015 6.450 6.650 6.450 6.523 3,732 +0.04(+0.63%)
Oct 23, 2015 6.710 6.710 6.482 6.482 7,916 -0.35(-5.13%)
Oct 22, 2015 6.880 6.880 6.560 6.832 4,149 +0.16(+2.34%)
Oct 21, 2015 6.690 6.790 6.584 6.676 7,176 -0.11(-1.68%)
Oct 20, 2015 6.470 6.790 6.470 6.790 224 -0.08(-1.16%)
Oct 19, 2015 6.800 6.870 6.700 6.870 1,529 -0.00(-0.00%)
Oct 16, 2015 6.760 6.870 6.583 6.870 5,838 +0.12(+1.78%)
Oct 15, 2015 6.800 6.810 6.660 6.750 5,916 -0.11(-1.60%)
Oct 14, 2015 6.639 6.960 6.639 6.860 6,548 -0.05(-0.72%)
Oct 13, 2015 6.580 6.950 6.580 6.910 1,699 +0.19(+2.88%)
Oct 12, 2015 6.450 6.870 6.450 6.716 6,368 -0.05(-0.79%)
Oct 09, 2015 6.960 6.960 6.710 6.770 4,269 -0.04(-0.59%)
Oct 08, 2015 6.730 6.960 6.710 6.810 10,507 +0.03(+0.44%)
Oct 07, 2015 6.830 7.104 6.750 6.780 11,413 +0.10(+1.50%)
Oct 06, 2015 6.950 6.950 6.543 6.680 6,701 +0.12(+1.83%)
Oct 05, 2015 6.720 7.310 6.500 6.560 8,976 -0.16(-2.38%)
Oct 02, 2015 6.760 7.290 6.610 6.720 8,541 -0.22(-3.17%)
Oct 01, 2015 6.450 7.150 6.450 6.940 10,417 +0.07(+1.04%)
Sep 30, 2015 6.950 7.150 6.600 6.868 19,556 -0.45(-6.17%)
Sep 29, 2015 7.320 7.320 6.780 7.320 13,125 +0.11(+1.52%)
Sep 28, 2015 7.300 7.340 6.910 7.210 3,444 -0.00(-0.06%)
Sep 25, 2015 6.970 7.214 6.905 7.214 9,883 +0.00(+0.02%)
Sep 24, 2015 7.310 7.310 7.050 7.213 4,734 +0.11(+1.59%)
Sep 23, 2015 6.860 7.320 6.860 7.100 17,612 +0.09(+1.28%)
Sep 22, 2015 6.600 7.120 6.600 7.010 4,372 -0.21(-2.91%)
Sep 21, 2015 7.160 7.220 6.950 7.220 10,969 +0.22(+3.14%)
Sep 18, 2015 7.000 7.010 6.682 7.000 17,276 +0.02(+0.29%)
Sep 17, 2015 6.975 7.000 6.580 6.980 10,131 +0.04(+0.53%)
Sep 16, 2015 6.280 7.000 6.280 6.943 15,012 +0.34(+5.20%)
Sep 15, 2015 6.460 6.650 6.420 6.600 6,988 +0.14(+2.17%)
Sep 14, 2015 6.350 6.490 6.200 6.460 22,550 +0.14(+2.22%)
Sep 11, 2015 5.660 6.420 5.650 6.320 75,425 +0.86(+15.75%)
Sep 10, 2015 5.520 5.530 5.350 5.460 27,911 -0.09(-1.62%)
Sep 09, 2015 5.730 5.730 5.550 5.550 3,761 -0.01(-0.18%)
Sep 08, 2015 5.870 5.870 5.550 5.560 6,968 -0.13(-2.28%)
Sep 04, 2015 5.810 5.690 5.690 5.690 1,500 -0.23(-3.88%)
Sep 03, 2015 5.990 6.020 5.900 5.920 4,578 +0.15(+2.60%)
Sep 02, 2015 5.597 6.110 5.550 5.770 12,110 -0.17(-2.86%)
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.