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

Sigmatron Intl Inc (NQ: SGMA )

4.180 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 25, 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, 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%)
Sep 01, 2015 6.040 6.203 5.798 5.940 2,519 -0.06(-1.00%)
Aug 31, 2015 5.670 6.160 5.540 6.000 6,377 +0.28(+4.90%)
Aug 28, 2015 5.710 5.900 5.520 5.720 13,754 +0.04(+0.63%)
Aug 27, 2015 5.550 5.699 5.520 5.684 7,650 +0.20(+3.72%)
Aug 26, 2015 5.120 5.490 5.100 5.480 14,790 +0.38(+7.45%)
Aug 25, 2015 5.550 5.550 5.020 5.100 16,902 -0.19(-3.59%)
Aug 24, 2015 5.470 5.600 5.100 5.290 7,365 -0.22(-3.99%)
Aug 21, 2015 5.600 5.700 5.510 5.510 13,323 +0.00(+0.00%)
Aug 20, 2015 5.790 5.790 5.500 5.510 3,205 -0.09(-1.61%)
Aug 19, 2015 5.569 5.650 5.569 5.600 1,787 +0.03(+0.47%)
Aug 18, 2015 5.747 5.747 5.510 5.574 5,949 -0.13(-2.21%)
Aug 17, 2015 5.750 5.750 5.700 5.700 3,715 -0.04(-0.70%)
Aug 14, 2015 5.510 5.740 5.510 5.740 8,795 +0.07(+1.23%)
Aug 13, 2015 5.610 5.777 5.600 5.670 2,967 +0.07(+1.25%)
Aug 12, 2015 5.554 5.970 5.510 5.600 14,696 -0.16(-2.78%)
Aug 11, 2015 6.010 6.010 5.730 5.760 10,457 -0.23(-3.84%)
Aug 10, 2015 5.910 6.320 5.900 5.990 18,306 +0.08(+1.35%)
Aug 07, 2015 6.084 6.110 5.770 5.910 10,856 -0.17(-2.80%)
Aug 06, 2015 6.230 6.230 6.020 6.080 10,210 -0.11(-1.82%)
Aug 05, 2015 6.240 6.310 6.190 6.193 14,484 -0.16(-2.47%)
Aug 04, 2015 6.220 6.490 6.220 6.350 14,763 +0.10(+1.65%)
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.