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 (%)
Dec 31, 2019 3.849 4.130 3.849 4.030 6,800 +0.13(+3.45%)
Dec 30, 2019 3.890 3.940 3.800 3.896 6,058 -0.00(-0.11%)
Dec 27, 2019 3.861 3.900 3.846 3.900 8,400 +0.05(+1.24%)
Dec 26, 2019 3.800 3.880 3.800 3.852 12,619 +0.05(+1.38%)
Dec 24, 2019 3.790 3.826 3.780 3.800 6,400 -0.03(-0.78%)
Dec 23, 2019 3.819 3.892 3.819 3.830 5,014 +0.04(+1.06%)
Dec 20, 2019 3.940 4.000 3.790 3.790 9,000 -0.18(-4.47%)
Dec 19, 2019 3.790 3.980 3.780 3.967 5,834 +0.11(+2.81%)
Dec 18, 2019 3.780 3.920 3.770 3.859 9,307 -0.10(-2.55%)
Dec 17, 2019 3.950 3.970 3.869 3.960 7,451 +0.08(+2.14%)
Dec 16, 2019 3.850 3.969 3.746 3.877 15,719 -0.27(-6.58%)
Dec 13, 2019 3.980 4.150 3.892 4.150 6,300 +0.01(+0.21%)
Dec 12, 2019 4.100 4.237 4.058 4.141 13,630 +0.09(+2.25%)
Dec 11, 2019 4.500 4.500 3.710 4.050 79,528 -0.62(-13.28%)
Dec 10, 2019 4.660 4.696 4.650 4.670 6,806 -0.03(-0.59%)
Dec 09, 2019 4.673 4.800 4.670 4.698 8,113 +0.04(+0.81%)
Dec 06, 2019 4.558 4.800 4.558 4.660 58,600 +0.11(+2.52%)
Dec 05, 2019 4.453 4.545 4.453 4.545 4,599 +0.03(+0.56%)
Dec 04, 2019 4.535 4.578 4.410 4.520 9,972 +0.01(+0.22%)
Dec 03, 2019 4.390 4.606 4.390 4.510 11,952 +0.11(+2.50%)
Dec 02, 2019 4.500 4.500 4.340 4.400 4,332 -0.08(-1.79%)
Nov 29, 2019 4.350 4.480 4.340 4.480 3,900 +0.13(+2.99%)
Nov 27, 2019 4.303 4.350 4.289 4.350 7,400 -0.02(-0.46%)
Nov 26, 2019 4.400 4.400 4.340 4.370 1,936 +0.05(+1.16%)
Nov 25, 2019 4.280 4.335 4.274 4.320 10,332 -0.04(-0.81%)
Nov 22, 2019 4.355 4.355 4.355 91 +0.00(+0.00%)
Nov 21, 2019 4.410 4.429 4.280 4.355 2,840 +0.08(+1.75%)
Nov 20, 2019 4.450 4.550 4.280 4.280 9,489 -0.28(-6.14%)
Nov 19, 2019 4.550 4.570 4.420 4.560 9,449 +0.17(+3.87%)
Nov 18, 2019 4.290 4.410 4.140 4.390 32,690 -0.02(-0.45%)
Nov 15, 2019 4.500 4.520 4.400 4.410 4,600 -0.08(-1.70%)
Nov 14, 2019 4.590 4.590 4.486 4.486 4,047 -0.12(-2.68%)
Nov 13, 2019 4.580 4.610 4.510 4.610 4,574 +0.03(+0.66%)
Nov 12, 2019 4.600 4.662 4.550 4.580 9,497 -0.04(-0.87%)
Nov 11, 2019 4.310 4.630 4.240 4.620 54,055 +0.32(+7.39%)
Nov 08, 2019 4.230 4.320 4.230 4.302 12,600 +0.00(+0.05%)
Nov 07, 2019 4.525 4.600 4.300 4.300 12,364 -0.07(-1.60%)
Nov 06, 2019 4.429 4.429 4.370 4.370 888 +0.09(+2.10%)
Nov 05, 2019 4.460 4.770 4.190 4.280 31,650 -0.18(-4.04%)
Nov 04, 2019 4.200 4.540 4.190 4.460 43,780 +0.28(+6.70%)
Nov 01, 2019 4.140 4.200 4.102 4.180 7,600 +0.00(+0.00%)
Oct 31, 2019 4.250 4.250 4.150 4.180 749 -0.01(-0.24%)
Oct 29, 2019 4.190 4.190 4.190 0 +0.06(+1.45%)
Oct 28, 2019 4.290 4.290 4.130 4.130 7,885 -0.12(-2.82%)
Oct 25, 2019 4.010 4.300 4.010 4.250 17,000 +0.08(+1.92%)
Oct 24, 2019 4.130 4.260 4.110 4.170 4,034 -0.02(-0.58%)
Oct 23, 2019 4.174 4.200 4.120 4.194 12,807 +0.07(+1.80%)
Oct 22, 2019 4.130 4.310 4.030 4.120 5,372 -0.03(-0.72%)
Oct 21, 2019 4.090 4.150 4.090 4.150 1,314 -0.18(-4.15%)
Oct 18, 2019 4.330 4.330 4.320 4.330 1,700 +0.08(+1.88%)
Oct 17, 2019 4.190 4.250 4.150 4.250 12,847 +0.05(+1.19%)
Oct 16, 2019 4.120 4.200 4.120 4.200 2,451 +0.06(+1.33%)
Oct 15, 2019 4.070 4.145 4.070 4.145 4,565 +0.06(+1.57%)
Oct 14, 2019 4.080 4.135 4.080 4.081 2,746 +0.00(+0.02%)
Oct 11, 2019 4.200 4.200 4.080 4.080 3,900 -0.12(-2.86%)
Oct 10, 2019 4.200 4.200 4.120 4.200 4,604 +0.07(+1.69%)
Oct 09, 2019 4.089 4.142 4.070 4.130 5,122 +0.07(+1.68%)
Oct 08, 2019 4.080 4.155 4.062 4.062 10,872 -0.11(-2.60%)
Oct 07, 2019 4.200 4.229 4.090 4.170 4,993 -0.07(-1.65%)
Oct 04, 2019 4.100 4.240 4.070 4.240 1,800 +0.04(+0.95%)
Oct 03, 2019 4.060 4.200 4.000 4.200 5,926 +0.09(+2.19%)
Oct 02, 2019 4.010 4.270 4.000 4.110 8,226 +0.01(+0.24%)
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.