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 (%)
Jul 31, 2017 7.990 8.591 7.990 8.360 54,194 +0.37(+4.63%)
Jul 28, 2017 7.960 8.188 7.931 7.990 13,004 +0.03(+0.38%)
Jul 27, 2017 8.150 8.150 7.750 7.960 37,060 +0.09(+1.14%)
Jul 26, 2017 7.700 8.350 7.560 7.870 49,743 +0.27(+3.55%)
Jul 25, 2017 7.360 7.810 7.250 7.600 32,140 +0.20(+2.70%)
Jul 24, 2017 6.980 7.600 6.580 7.400 121,112 +0.54(+7.87%)
Jul 21, 2017 6.570 7.020 6.570 6.860 157,888 +0.38(+5.86%)
Jul 20, 2017 6.660 6.860 6.460 6.480 60,538 -0.17(-2.56%)
Jul 19, 2017 6.830 6.830 6.610 6.650 19,612 -0.07(-1.04%)
Jul 18, 2017 6.750 6.840 6.633 6.720 14,301 -0.04(-0.59%)
Jul 17, 2017 6.700 6.771 6.650 6.760 10,114 +0.15(+2.28%)
Jul 14, 2017 6.900 6.900 6.609 6.609 17,638 -0.16(-2.37%)
Jul 13, 2017 6.820 6.900 6.600 6.770 21,095 +0.16(+2.42%)
Jul 12, 2017 6.620 6.880 6.610 6.610 10,040 -0.03(-0.51%)
Jul 11, 2017 6.500 6.780 6.490 6.644 39,242 +0.00(+0.05%)
Jul 10, 2017 6.540 6.850 6.400 6.640 56,829 +0.17(+2.63%)
Jul 07, 2017 6.550 6.730 6.440 6.470 3,526 -0.01(-0.15%)
Jul 06, 2017 6.420 6.630 6.420 6.480 39,090 +0.00(+0.00%)
Jul 05, 2017 6.500 6.660 6.400 6.480 37,122 -0.02(-0.31%)
Jul 03, 2017 6.490 6.630 6.400 6.500 41,660 +0.07(+1.09%)
Jun 30, 2017 6.430 6.700 6.430 6.430 29,231 -0.09(-1.38%)
Jun 29, 2017 6.430 6.710 6.430 6.520 30,058 +0.12(+1.87%)
Jun 28, 2017 6.680 6.690 6.400 6.400 14,595 -0.29(-4.33%)
Jun 27, 2017 6.580 6.700 6.350 6.690 8,139 +0.07(+1.06%)
Jun 26, 2017 6.450 6.630 6.250 6.620 26,628 +0.16(+2.48%)
Jun 23, 2017 6.519 6.520 6.450 6.460 1,690 +0.02(+0.31%)
Jun 22, 2017 6.430 6.589 6.430 6.440 7,620 +0.03(+0.47%)
Jun 21, 2017 6.600 6.779 6.410 6.410 19,621 -0.20(-3.03%)
Jun 20, 2017 6.610 6.770 6.600 6.610 8,885 -0.19(-2.79%)
Jun 19, 2017 6.610 6.890 6.610 6.800 10,762 +0.20(+3.03%)
Jun 16, 2017 6.570 6.630 6.390 6.600 7,213 +0.14(+2.17%)
Jun 15, 2017 6.471 6.750 6.460 6.460 29,873 -0.18(-2.71%)
Jun 14, 2017 6.400 6.660 6.400 6.640 16,195 +0.23(+3.59%)
Jun 13, 2017 6.870 7.030 6.390 6.410 60,667 -0.68(-9.59%)
Jun 12, 2017 7.080 7.270 6.787 7.090 46,331 -0.10(-1.39%)
Jun 09, 2017 7.200 7.200 6.828 7.190 18,686 +0.04(+0.56%)
Jun 08, 2017 7.310 7.440 6.761 7.150 17,720 -0.34(-4.54%)
Jun 07, 2017 6.550 7.500 6.510 7.490 18,335 +0.74(+10.96%)
Jun 06, 2017 6.840 6.940 6.600 6.750 11,561 -0.19(-2.68%)
Jun 05, 2017 6.900 7.040 6.810 6.936 10,059 -0.01(-0.21%)
Jun 02, 2017 6.880 7.050 6.594 6.950 21,318 -0.10(-1.42%)
Jun 01, 2017 7.030 7.120 6.780 7.050 42,077 +0.08(+1.08%)
May 31, 2017 6.688 7.080 6.440 6.975 161,790 +0.29(+4.42%)
May 30, 2017 6.510 6.680 6.450 6.680 25,025 +0.21(+3.25%)
May 26, 2017 6.500 6.500 6.407 6.470 11,200 +0.00(+0.00%)
May 25, 2017 6.380 6.500 6.380 6.470 13,038 +0.13(+2.05%)
May 24, 2017 6.050 6.388 6.015 6.340 35,732 +0.28(+4.62%)
May 23, 2017 6.070 6.250 6.050 6.060 11,047 -0.10(-1.62%)
May 22, 2017 5.960 6.170 5.930 6.160 4,460 +0.11(+1.82%)
May 19, 2017 6.000 6.150 5.821 6.050 5,405 +0.03(+0.50%)
May 18, 2017 5.950 6.170 5.950 6.020 21,297 +0.02(+0.33%)
May 17, 2017 5.770 6.010 5.650 6.000 38,228 +0.19(+3.27%)
May 16, 2017 5.900 6.120 5.710 5.810 51,399 -0.23(-3.81%)
May 15, 2017 5.860 6.040 5.801 6.040 56,051 +0.18(+3.11%)
May 12, 2017 5.740 6.040 5.740 5.858 40,254 +0.12(+2.05%)
May 11, 2017 5.800 5.850 5.551 5.740 63,585 -0.05(-0.86%)
May 10, 2017 5.710 5.820 5.561 5.790 10,603 +0.09(+1.58%)
May 09, 2017 5.550 5.800 5.550 5.700 50,433 +0.06(+1.06%)
May 08, 2017 5.850 5.850 5.550 5.640 9,904 -0.11(-1.91%)
May 05, 2017 5.550 5.831 5.550 5.750 24,544 +0.23(+4.17%)
May 04, 2017 5.790 5.880 5.340 5.520 56,486 -0.19(-3.33%)
May 03, 2017 5.670 5.860 5.600 5.710 11,704 +0.06(+1.06%)
May 02, 2017 5.500 5.650 5.500 5.650 12,750 +0.15(+2.73%)
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.