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, 2020 3.070 3.225 3.040 3.100 31,700 -0.02(-0.64%)
Jul 30, 2020 3.080 3.190 3.035 3.120 14,918 +0.00(+0.00%)
Jul 29, 2020 3.070 3.180 3.020 3.120 22,923 +0.05(+1.63%)
Jul 28, 2020 3.100 3.180 3.030 3.070 15,657 +0.00(+0.00%)
Jul 27, 2020 3.090 3.130 3.030 3.070 35,517 -0.02(-0.65%)
Jul 24, 2020 3.110 3.220 3.020 3.090 32,400 -0.05(-1.59%)
Jul 23, 2020 3.200 3.210 3.090 3.140 37,987 -0.06(-1.88%)
Jul 22, 2020 3.280 3.330 3.160 3.200 64,962 -0.12(-3.61%)
Jul 21, 2020 3.380 3.570 3.217 3.320 179,854 -0.09(-2.64%)
Jul 20, 2020 3.320 3.430 3.300 3.410 30,117 +0.11(+3.33%)
Jul 17, 2020 3.230 3.452 3.220 3.300 40,300 +0.07(+2.17%)
Jul 16, 2020 3.170 3.310 3.170 3.230 19,296 +0.03(+0.94%)
Jul 15, 2020 3.170 3.330 3.150 3.200 25,979 +0.02(+0.63%)
Jul 14, 2020 3.350 3.350 3.120 3.180 66,456 -0.08(-2.45%)
Jul 13, 2020 3.400 3.440 3.220 3.260 60,702 -0.06(-1.81%)
Jul 10, 2020 3.500 3.549 3.320 3.320 62,500 -0.18(-5.14%)
Jul 09, 2020 3.640 3.700 3.430 3.500 69,393 -0.22(-5.91%)
Jul 08, 2020 3.570 3.970 3.350 3.720 326,586 +0.33(+9.73%)
Jul 07, 2020 3.540 3.790 3.340 3.390 295,466 -0.47(-12.18%)
Jul 06, 2020 3.210 4.260 3.180 3.860 1,053,605 +0.64(+19.88%)
Jul 02, 2020 3.200 3.260 3.150 3.220 40,300 -0.05(-1.53%)
Jul 01, 2020 3.040 3.350 3.040 3.270 47,442 -0.10(-2.97%)
Jun 30, 2020 3.320 3.480 3.220 3.370 92,348 -0.19(-5.34%)
Jun 29, 2020 3.130 4.520 3.130 3.560 1,121,268 +0.44(+14.10%)
Jun 26, 2020 3.160 3.330 3.120 3.120 8,400 -0.09(-2.82%)
Jun 25, 2020 3.160 3.211 3.160 3.211 1,195 +0.02(+0.65%)
Jun 24, 2020 3.231 3.231 3.160 3.190 8,688 -0.15(-4.35%)
Jun 23, 2020 3.200 3.335 3.200 3.335 4,326 +0.04(+1.06%)
Jun 22, 2020 3.420 3.420 3.210 3.300 5,444 -0.12(-3.51%)
Jun 19, 2020 3.220 3.420 3.200 3.420 5,400 +0.16(+4.91%)
Jun 18, 2020 3.300 3.340 3.203 3.260 11,147 -0.10(-2.98%)
Jun 17, 2020 3.160 3.360 3.160 3.360 14,728 +0.18(+5.66%)
Jun 16, 2020 3.190 3.450 3.120 3.180 11,014 +0.09(+2.91%)
Jun 15, 2020 3.080 3.400 2.943 3.090 26,414 -0.07(-2.22%)
Jun 12, 2020 3.080 3.189 3.058 3.160 14,000 +0.00(+0.14%)
Jun 11, 2020 3.250 3.260 3.000 3.155 20,090 -0.17(-5.24%)
Jun 10, 2020 3.420 3.420 3.010 3.330 27,258 -0.12(-3.48%)
Jun 09, 2020 3.500 3.640 3.390 3.450 21,834 -0.10(-2.82%)
Jun 08, 2020 3.770 4.153 3.500 3.550 46,628 -0.10(-2.74%)
Jun 05, 2020 4.260 4.430 3.650 3.650 66,100 -0.50(-12.05%)
Jun 04, 2020 3.590 5.670 3.230 4.150 187,439 +0.56(+15.60%)
Jun 03, 2020 3.110 3.650 3.110 3.590 16,289 +0.15(+4.36%)
Jun 02, 2020 3.270 3.450 3.060 3.440 6,272 +0.29(+9.03%)
Jun 01, 2020 3.135 3.155 3.050 3.155 2,054 +0.06(+2.10%)
May 29, 2020 3.160 3.160 3.090 3.090 900 +0.00(+0.00%)
May 28, 2020 3.190 3.430 3.070 3.090 11,643 -0.10(-3.05%)
May 27, 2020 3.100 3.190 3.100 3.187 2,608 +0.04(+1.18%)
May 26, 2020 3.100 3.290 3.010 3.150 8,366 -0.11(-3.37%)
May 22, 2020 3.200 3.503 2.860 3.260 8,500 -0.01(-0.31%)
May 21, 2020 3.070 3.270 2.995 3.270 12,418 +0.10(+3.15%)
May 20, 2020 2.890 3.200 2.880 3.170 3,636 -0.02(-0.63%)
May 19, 2020 2.975 3.190 2.975 3.190 3,427 +0.07(+2.24%)
May 18, 2020 2.983 3.200 2.980 3.120 6,530 +0.12(+4.00%)
May 15, 2020 3.000 3.074 2.750 3.000 1,100 +0.00(+0.00%)
May 14, 2020 2.970 3.010 2.890 3.000 3,643 +0.03(+1.01%)
May 13, 2020 2.970 2.970 2.970 155 +0.00(+0.00%)
May 12, 2020 2.980 3.083 2.970 2.970 7,202 +0.09(+3.13%)
May 11, 2020 2.950 3.044 2.870 2.880 3,196 -0.19(-6.19%)
May 08, 2020 2.940 3.070 2.930 3.070 1,600 +0.12(+4.07%)
May 07, 2020 3.200 3.200 2.920 2.950 1,646 -0.24(-7.52%)
May 06, 2020 2.850 3.190 2.700 3.190 12,508 +0.29(+10.00%)
May 05, 2020 2.900 2.900 2.900 2.900 477 -0.06(-2.03%)
May 04, 2020 2.960 2.960 2.960 2.960 586 -0.11(-3.58%)
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.