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 (%)
Sep 28, 2018 5.770 5.770 5.740 5.750 1,800 +0.01(+0.17%)
Sep 27, 2018 5.905 5.938 5.720 5.740 14,175 -0.22(-3.69%)
Sep 26, 2018 5.950 5.960 5.900 5.960 4,042 -0.01(-0.18%)
Sep 25, 2018 5.940 5.981 5.940 5.971 8,649 +0.01(+0.22%)
Sep 24, 2018 5.980 5.980 5.940 5.958 5,407 -0.02(-0.37%)
Sep 21, 2018 5.970 5.980 5.910 5.980 11,100 -0.01(-0.17%)
Sep 20, 2018 5.990 6.030 5.950 5.990 11,881 -0.01(-0.17%)
Sep 19, 2018 5.939 6.210 5.931 6.000 14,289 +0.05(+0.84%)
Sep 18, 2018 6.070 6.070 5.870 5.950 21,091 -0.13(-2.14%)
Sep 17, 2018 6.310 6.310 6.000 6.080 20,340 -0.32(-5.00%)
Sep 14, 2018 6.500 6.500 6.300 6.400 14,600 -0.11(-1.69%)
Sep 13, 2018 6.500 6.510 6.332 6.510 8,953 -0.03(-0.49%)
Sep 12, 2018 7.091 7.110 6.350 6.542 61,348 -0.57(-7.99%)
Sep 11, 2018 7.106 7.170 7.090 7.110 4,396 -0.10(-1.44%)
Sep 10, 2018 7.070 7.239 7.070 7.214 3,249 +0.09(+1.33%)
Sep 07, 2018 7.060 7.160 7.060 7.120 3,300 +0.05(+0.71%)
Sep 06, 2018 7.060 7.100 7.060 7.070 4,906 +0.01(+0.13%)
Sep 05, 2018 7.160 7.160 7.061 7.061 2,247 -0.01(-0.13%)
Sep 04, 2018 7.070 7.149 7.060 7.070 9,088 +0.00(+0.00%)
Aug 31, 2018 7.070 7.070 7.070 0 -0.07(-1.01%)
Aug 30, 2018 7.180 7.180 7.142 7.142 872 -0.02(-0.22%)
Aug 29, 2018 7.070 7.158 7.070 7.158 927 +0.09(+1.25%)
Aug 28, 2018 7.130 7.145 7.070 7.070 10,211 -0.06(-0.84%)
Aug 27, 2018 7.070 7.153 7.070 7.130 19,606 +0.05(+0.71%)
Aug 24, 2018 7.110 7.150 7.080 7.080 1,900 +0.05(+0.78%)
Aug 23, 2018 7.020 7.099 7.020 7.026 11,712 -0.00(-0.06%)
Aug 22, 2018 7.020 7.030 7.020 7.030 1,246 +0.03(+0.43%)
Aug 21, 2018 7.000 7.110 7.000 7.000 17,507 +0.00(+0.00%)
Aug 20, 2018 7.040 7.204 7.000 7.000 27,021 +0.00(+0.00%)
Aug 17, 2018 6.820 7.005 6.820 7.000 6,400 +0.00(+0.00%)
Aug 16, 2018 7.056 7.100 6.810 7.000 27,423 -0.20(-2.78%)
Aug 15, 2018 7.040 7.200 7.000 7.200 1,492 +0.11(+1.55%)
Aug 14, 2018 7.050 7.090 7.046 7.090 2,970 +0.11(+1.64%)
Aug 13, 2018 7.000 7.152 6.914 6.975 3,776 -0.02(-0.35%)
Aug 10, 2018 7.000 7.000 7.000 7.000 1,500 +0.01(+0.08%)
Aug 09, 2018 6.964 7.004 6.950 6.995 1,505 -0.05(-0.73%)
Aug 08, 2018 6.800 7.046 6.766 7.046 3,705 +0.28(+4.08%)
Aug 07, 2018 6.720 6.770 6.706 6.770 2,049 +0.14(+2.11%)
Aug 06, 2018 6.750 6.750 6.501 6.630 13,791 -0.12(-1.78%)
Aug 03, 2018 6.790 6.980 6.750 6.750 3,800 -0.18(-2.60%)
Aug 02, 2018 6.900 7.000 6.800 6.930 8,300 +0.06(+0.87%)
Aug 01, 2018 6.825 7.030 6.804 6.870 14,889 -0.12(-1.72%)
Jul 31, 2018 7.000 7.020 6.810 6.990 14,419 +0.09(+1.30%)
Jul 30, 2018 7.100 7.100 6.862 6.900 22,474 -0.16(-2.27%)
Jul 27, 2018 7.130 7.130 7.060 7.060 4,600 -0.07(-0.98%)
Jul 26, 2018 7.051 7.186 7.050 7.130 12,232 +0.04(+0.58%)
Jul 25, 2018 7.050 7.190 7.050 7.089 11,135 +0.04(+0.55%)
Jul 24, 2018 7.070 7.260 7.050 7.050 5,560 -0.10(-1.40%)
Jul 23, 2018 6.750 7.363 6.440 7.150 16,722 -0.05(-0.69%)
Jul 20, 2018 7.820 7.850 7.000 7.200 23,061 -0.51(-6.61%)
Jul 19, 2018 7.830 7.830 7.710 7.710 1,771 +0.00(+0.00%)
Jul 18, 2018 7.750 7.886 7.710 7.710 27,310 -0.08(-1.03%)
Jul 17, 2018 7.790 7.794 7.705 7.790 1,219 +0.01(+0.13%)
Jul 16, 2018 7.840 7.848 7.750 7.780 10,190 +0.09(+1.17%)
Jul 13, 2018 7.671 7.710 7.671 7.690 3,113 +0.02(+0.26%)
Jul 12, 2018 7.647 7.690 7.609 7.670 2,048 -0.08(-1.03%)
Jul 11, 2018 7.860 7.860 7.630 7.750 13,472 -0.09(-1.15%)
Jul 10, 2018 7.660 7.950 7.410 7.840 17,394 +0.18(+2.35%)
Jul 09, 2018 7.490 7.800 7.100 7.660 25,952 +0.17(+2.27%)
Jul 06, 2018 7.280 7.620 7.266 7.490 16,863 +0.28(+3.88%)
Jul 05, 2018 7.650 7.650 7.130 7.210 19,704 -0.51(-6.61%)
Jul 03, 2018 7.720 7.720 7.720 0 +0.34(+4.61%)
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.