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 (%)
May 31, 2018 6.770 6.900 6.710 6.840 8,124 +0.12(+1.79%)
May 30, 2018 6.760 7.000 6.599 6.720 32,603 -0.08(-1.18%)
May 29, 2018 6.350 6.820 6.350 6.800 21,779 +0.44(+6.92%)
May 25, 2018 6.360 6.360 6.360 0 +0.07(+1.11%)
May 24, 2018 6.250 6.476 6.178 6.290 7,815 +0.23(+3.80%)
May 23, 2018 6.150 6.170 6.050 6.060 8,954 -0.43(-6.63%)
May 22, 2018 6.490 6.490 6.490 6.490 434 +0.01(+0.15%)
May 21, 2018 6.200 6.490 6.200 6.480 11,530 +0.15(+2.37%)
May 18, 2018 6.320 6.347 6.320 6.330 1,507 -0.01(-0.16%)
May 17, 2018 6.500 6.500 6.146 6.340 3,807 -0.06(-0.94%)
May 16, 2018 6.290 6.649 6.280 6.400 2,604 +0.15(+2.40%)
May 15, 2018 6.060 6.499 6.060 6.250 12,683 +0.17(+2.80%)
May 14, 2018 6.360 6.600 6.070 6.080 32,193 -0.45(-6.89%)
May 11, 2018 6.871 6.871 6.460 6.530 6,600 -0.37(-5.36%)
May 10, 2018 7.000 7.000 6.900 6.900 1,605 -0.21(-2.95%)
May 09, 2018 6.930 7.254 6.880 7.110 3,970 +0.12(+1.72%)
May 08, 2018 6.850 6.990 6.800 6.990 4,161 +0.20(+2.87%)
May 07, 2018 6.860 6.950 6.620 6.795 8,113 +0.18(+2.80%)
May 04, 2018 6.840 6.950 6.530 6.610 15,786 +0.07(+1.06%)
May 03, 2018 6.690 6.690 6.490 6.541 13,563 -0.11(-1.65%)
May 02, 2018 6.800 6.940 6.650 6.650 7,876 -0.03(-0.45%)
May 01, 2018 6.750 6.900 6.680 6.680 14,366 -0.10(-1.47%)
Apr 30, 2018 6.750 6.940 6.466 6.780 21,318 +0.04(+0.59%)
Apr 27, 2018 6.550 6.899 6.509 6.740 25,996 +0.08(+1.28%)
Apr 26, 2018 6.200 6.880 6.060 6.655 28,064 +0.57(+9.28%)
Apr 25, 2018 6.360 6.540 6.090 6.090 28,806 -0.33(-5.14%)
Apr 24, 2018 6.490 6.550 6.202 6.420 10,795 -0.02(-0.31%)
Apr 23, 2018 6.070 6.520 6.070 6.440 27,473 +0.36(+5.92%)
Apr 20, 2018 6.140 6.260 5.860 6.080 26,433 +0.08(+1.33%)
Apr 19, 2018 6.150 6.350 5.720 6.000 23,470 -0.24(-3.85%)
Apr 18, 2018 5.910 6.240 5.760 6.240 16,141 +0.24(+4.00%)
Apr 17, 2018 5.610 6.030 5.610 6.000 6,652 +0.13(+2.21%)
Apr 16, 2018 5.540 5.870 5.450 5.870 12,017 +0.33(+6.05%)
Apr 13, 2018 5.550 5.580 5.500 5.535 5,427 +0.07(+1.19%)
Apr 12, 2018 5.474 5.500 5.450 5.470 4,219 +0.04(+0.74%)
Apr 11, 2018 5.480 5.586 5.260 5.430 13,895 -0.00(-0.02%)
Apr 10, 2018 5.530 5.591 5.430 5.431 13,774 -0.10(-1.79%)
Apr 09, 2018 5.750 5.750 5.530 5.530 7,621 -0.17(-2.98%)
Apr 06, 2018 5.800 5.800 5.700 5.700 5,760 -0.09(-1.55%)
Apr 05, 2018 5.770 5.790 5.750 5.790 788 +0.06(+1.05%)
Apr 03, 2018 5.730 5.730 5.730 0 +0.04(+0.70%)
Apr 02, 2018 5.800 5.866 5.660 5.690 8,794 -0.11(-1.90%)
Mar 29, 2018 5.800 5.800 5.800 0 -0.15(-2.52%)
Mar 28, 2018 6.050 6.050 5.840 5.950 7,817 -0.05(-0.83%)
Mar 27, 2018 6.223 6.223 5.910 6.000 5,220 -0.27(-4.31%)
Mar 26, 2018 6.300 6.300 6.060 6.270 12,286 +0.02(+0.32%)
Mar 23, 2018 6.173 6.272 6.154 6.250 2,258 -0.04(-0.64%)
Mar 22, 2018 6.320 6.371 6.160 6.290 16,872 -0.10(-1.56%)
Mar 21, 2018 6.360 6.499 6.210 6.390 27,140 +0.20(+3.23%)
Mar 20, 2018 6.550 6.680 6.081 6.190 27,300 -0.32(-4.92%)
Mar 19, 2018 6.620 6.780 6.350 6.510 30,363 -0.04(-0.61%)
Mar 16, 2018 6.500 6.880 6.500 6.550 20,813 +0.01(+0.15%)
Mar 15, 2018 6.860 6.900 6.270 6.540 28,313 -0.46(-6.57%)
Mar 14, 2018 7.070 7.370 6.890 7.000 25,389 -0.35(-4.76%)
Mar 13, 2018 7.090 7.350 7.040 7.350 8,623 +0.31(+4.40%)
Mar 12, 2018 6.800 7.390 6.800 7.040 7,817 -0.16(-2.22%)
Mar 09, 2018 7.400 7.400 7.000 7.200 8,606 -0.09(-1.23%)
Mar 08, 2018 7.390 7.390 7.290 7.290 1,402 +0.18(+2.53%)
Mar 07, 2018 6.810 7.250 6.810 7.110 5,156 +0.23(+3.34%)
Mar 06, 2018 6.910 7.020 6.800 6.880 25,441 -0.04(-0.58%)
Mar 05, 2018 6.930 6.990 6.620 6.920 26,151 -0.07(-1.00%)
Mar 02, 2018 6.700 7.015 6.474 6.990 17,772 +0.28(+4.12%)
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.