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

Sigmatron Intl Inc (NQ: SGMA )

4.600 +0.120 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2016 5.421 5.460 5.390 5.440 2,298 +0.05(+0.93%)
Sep 29, 2016 5.390 5.402 5.390 5.390 5,831 +0.00(+0.00%)
Sep 28, 2016 5.320 5.490 5.320 5.390 6,057 +0.02(+0.37%)
Sep 27, 2016 5.310 5.370 5.310 5.370 16,395 +0.06(+1.13%)
Sep 26, 2016 5.350 5.420 5.310 5.310 19,597 -0.12(-2.21%)
Sep 23, 2016 5.440 5.460 5.410 5.430 3,685 -0.04(-0.73%)
Sep 22, 2016 5.640 5.640 5.430 5.470 16,876 +0.04(+0.74%)
Sep 21, 2016 5.540 5.610 5.430 5.430 16,310 -0.12(-2.16%)
Sep 20, 2016 5.640 5.640 5.550 5.550 2,485 +0.01(+0.18%)
Sep 19, 2016 5.550 5.720 5.540 5.540 6,490 -0.06(-1.07%)
Sep 16, 2016 5.570 5.806 5.553 5.600 4,755 -0.01(-0.18%)
Sep 15, 2016 5.600 5.760 5.550 5.610 8,117 +0.03(+0.54%)
Sep 14, 2016 5.697 5.720 5.580 5.580 13,346 -0.06(-1.06%)
Sep 13, 2016 5.760 5.859 5.640 5.640 9,677 -0.19(-3.26%)
Sep 12, 2016 6.450 6.450 5.320 5.830 85,739 -0.76(-11.53%)
Sep 09, 2016 6.680 6.716 6.590 6.590 10,816 -0.14(-2.08%)
Sep 08, 2016 6.700 6.809 6.640 6.730 8,573 +0.17(+2.59%)
Sep 07, 2016 6.650 6.800 6.470 6.560 24,599 +0.10(+1.55%)
Sep 06, 2016 6.640 6.699 6.460 6.460 6,041 +0.01(+0.15%)
Sep 02, 2016 6.670 6.450 6.450 6.450 3,400 +0.15(+2.38%)
Sep 01, 2016 6.383 6.560 6.280 6.300 1,888 -0.23(-3.52%)
Aug 31, 2016 6.410 6.600 6.340 6.530 3,007 +0.25(+3.98%)
Aug 30, 2016 6.420 6.660 6.280 6.280 8,601 -0.20(-3.09%)
Aug 29, 2016 6.270 6.480 6.260 6.480 3,738 +0.05(+0.78%)
Aug 26, 2016 6.250 6.537 6.250 6.430 3,756 +0.18(+2.88%)
Aug 25, 2016 6.300 6.476 6.000 6.250 22,279 -0.14(-2.19%)
Aug 24, 2016 6.680 6.680 6.357 6.390 5,289 +0.03(+0.47%)
Aug 23, 2016 6.400 6.600 6.300 6.360 39,071 -0.05(-0.78%)
Aug 22, 2016 6.090 6.410 6.090 6.410 27,465 +0.20(+3.22%)
Aug 19, 2016 6.210 6.210 6.042 6.210 22,038 +0.01(+0.16%)
Aug 18, 2016 6.150 6.220 6.150 6.200 7,869 +0.00(+0.01%)
Aug 17, 2016 6.341 6.341 6.190 6.199 4,017 -0.18(-2.79%)
Aug 16, 2016 6.320 6.450 6.218 6.377 4,963 +0.12(+1.85%)
Aug 15, 2016 6.150 6.450 6.150 6.261 4,153 +0.06(+0.98%)
Aug 12, 2016 6.170 6.380 6.170 6.200 3,274 +0.03(+0.49%)
Aug 11, 2016 6.183 6.187 6.160 6.170 666 -0.11(-1.75%)
Aug 10, 2016 6.350 6.390 6.060 6.280 4,938 -0.03(-0.48%)
Aug 09, 2016 6.240 6.410 6.240 6.310 7,532 +0.07(+1.12%)
Aug 08, 2016 6.220 6.290 6.210 6.240 6,419 +0.04(+0.65%)
Aug 05, 2016 6.080 6.200 6.072 6.200 5,570 +0.05(+0.73%)
Aug 04, 2016 6.178 6.178 6.121 6.155 2,889 -0.04(-0.71%)
Aug 03, 2016 6.199 6.199 6.199 6.199 1,002 +0.04(+0.63%)
Aug 02, 2016 6.130 6.220 5.985 6.160 17,380 +0.04(+0.65%)
Aug 01, 2016 5.990 6.140 5.940 6.120 11,378 +0.24(+4.05%)
Jul 29, 2016 5.790 5.882 5.620 5.882 47,770 +0.04(+0.73%)
Jul 28, 2016 5.770 5.839 5.730 5.839 3,695 +0.07(+1.17%)
Jul 27, 2016 5.819 5.850 5.721 5.771 4,976 +0.02(+0.35%)
Jul 26, 2016 5.839 5.850 5.751 5.751 2,051 -0.05(-0.84%)
Jul 25, 2016 5.740 5.800 5.740 5.800 3,374 +0.11(+1.92%)
Jul 22, 2016 5.651 5.790 5.620 5.691 10,920 -0.04(-0.69%)
Jul 21, 2016 5.620 5.731 5.620 5.731 4,035 -0.07(-1.19%)
Jul 20, 2016 5.770 5.800 5.623 5.800 3,340 +0.00(+0.00%)
Jul 19, 2016 5.650 5.800 5.650 5.800 3,262 -0.00(-0.00%)
Jul 18, 2016 5.610 5.800 5.610 5.800 6,427 +0.01(+0.17%)
Jul 15, 2016 5.611 5.790 5.611 5.790 4,374 +0.00(+0.00%)
Jul 14, 2016 5.770 5.815 5.770 5.790 5,972 -0.06(-1.03%)
Jul 13, 2016 5.600 5.880 5.600 5.850 3,297 +0.25(+4.46%)
Jul 12, 2016 5.430 5.646 5.430 5.600 2,836 -0.06(-1.09%)
Jul 11, 2016 5.550 5.815 5.420 5.662 22,018 +0.08(+1.46%)
Jul 08, 2016 5.882 5.940 5.550 5.580 6,477 -0.33(-5.65%)
Jul 07, 2016 5.950 5.950 5.900 5.914 1,575 +0.02(+0.41%)
Jul 05, 2016 6.010 6.053 5.830 5.890 4,584 -0.12(-2.00%)
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.