Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

4.740 -0.030 (-0.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
Mar 31, 2020 2.950 2.950 2.910 2.950 1,473 +0.15(+5.36%)
Mar 30, 2020 2.600 2.800 2.600 2.800 1,706 -0.16(-5.41%)
Mar 27, 2020 2.960 2.960 2.960 2.960 100 +0.22(+8.03%)
Mar 26, 2020 2.950 3.301 2.740 2.740 16,070 -0.18(-6.18%)
Mar 25, 2020 2.790 3.000 2.725 2.920 17,358 +0.47(+19.20%)
Mar 24, 2020 2.740 3.010 2.450 2.450 25,120 +0.16(+6.99%)
Mar 23, 2020 2.530 2.940 2.226 2.290 16,161 -0.43(-15.81%)
Mar 20, 2020 2.750 3.220 2.300 2.720 12,800 +0.42(+18.26%)
Mar 19, 2020 2.840 2.840 2.130 2.300 23,526 -0.52(-18.44%)
Mar 18, 2020 2.814 2.820 2.814 2.820 1,568 -0.17(-5.69%)
Mar 17, 2020 2.700 3.280 2.700 2.990 12,047 +0.15(+5.39%)
Mar 16, 2020 2.800 2.840 2.797 2.837 19,071 -0.30(-9.51%)
Mar 13, 2020 3.150 3.156 2.871 3.136 17,600 -0.05(-1.71%)
Mar 12, 2020 2.620 3.190 2.420 3.190 24,050 +0.24(+8.14%)
Mar 11, 2020 2.810 3.000 2.810 2.950 1,041 -0.10(-3.28%)
Mar 10, 2020 3.630 3.630 3.000 3.050 5,725 -0.26(-7.83%)
Mar 09, 2020 3.500 3.500 3.200 3.309 7,450 -0.10(-2.96%)
Mar 06, 2020 3.720 3.730 3.380 3.410 1,500 -0.24(-6.58%)
Mar 05, 2020 3.650 3.650 3.650 31 +0.00(+0.00%)
Mar 04, 2020 3.280 3.650 3.275 3.650 13,738 +0.20(+5.80%)
Mar 03, 2020 3.300 3.486 3.300 3.450 3,510 +0.04(+1.17%)
Mar 02, 2020 3.360 3.613 3.300 3.410 5,579 +0.06(+1.70%)
Feb 28, 2020 3.850 3.850 2.900 3.353 13,000 -0.05(-1.39%)
Feb 27, 2020 3.260 3.880 3.210 3.400 8,063 -0.22(-6.10%)
Feb 26, 2020 3.470 3.623 3.470 3.621 4,343 -0.08(-2.14%)
Feb 25, 2020 3.660 3.700 3.430 3.700 1,659 +0.01(+0.36%)
Feb 24, 2020 3.397 3.700 3.397 3.687 7,299 -0.01(-0.36%)
Feb 21, 2020 3.710 3.806 3.350 3.700 12,800 -0.03(-0.80%)
Feb 20, 2020 3.710 3.740 3.710 3.730 4,483 +0.02(+0.54%)
Feb 19, 2020 3.853 3.853 3.710 3.710 439 -0.01(-0.27%)
Feb 18, 2020 3.810 3.850 3.720 3.720 502 -0.18(-4.62%)
Feb 14, 2020 3.700 3.900 3.700 3.900 3,200 +0.13(+3.45%)
Feb 13, 2020 3.850 3.889 3.770 3.770 1,406 -0.08(-2.08%)
Feb 12, 2020 3.830 3.850 3.830 3.850 1,107 +0.10(+2.66%)
Feb 11, 2020 3.751 3.767 3.750 3.750 1,552 -0.05(-1.31%)
Feb 10, 2020 3.950 3.950 3.750 3.800 1,993 -0.16(-4.04%)
Feb 07, 2020 4.014 4.020 3.960 3.960 5,500 -0.04(-1.00%)
Feb 05, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 04, 2020 4.000 4.000 4.000 4.000 368 +0.00(+0.00%)
Feb 03, 2020 4.050 4.070 4.000 4.000 913 +0.00(+0.00%)
Jan 31, 2020 4.000 4.000 4.000 4.000 500 -0.07(-1.60%)
Jan 30, 2020 4.036 4.066 4.036 4.065 1,367 -0.02(-0.61%)
Jan 29, 2020 4.040 4.090 4.040 4.090 1,070 +0.01(+0.37%)
Jan 28, 2020 4.067 4.089 4.060 4.075 5,385 +0.07(+1.62%)
Jan 27, 2020 4.040 4.090 4.000 4.010 5,174 -0.06(-1.47%)
Jan 24, 2020 4.060 4.070 4.055 4.070 2,000 +0.06(+1.49%)
Jan 23, 2020 4.036 4.036 4.010 4.010 1,998 -0.07(-1.71%)
Jan 22, 2020 4.034 4.080 4.034 4.080 2,899 +0.02(+0.49%)
Jan 21, 2020 4.000 4.072 4.000 4.060 4,110 +0.05(+1.25%)
Jan 17, 2020 4.000 4.100 4.000 4.010 2,800 -0.03(-0.84%)
Jan 16, 2020 3.955 4.055 3.890 4.044 20,979 +0.06(+1.46%)
Jan 15, 2020 3.890 3.986 3.880 3.986 9,001 +0.10(+2.47%)
Jan 14, 2020 3.906 3.950 3.880 3.890 11,398 +0.02(+0.39%)
Jan 13, 2020 3.990 3.990 3.850 3.875 14,843 -0.04(-0.90%)
Jan 10, 2020 3.900 3.970 3.900 3.910 3,200 -0.05(-1.26%)
Jan 09, 2020 3.920 3.970 3.906 3.960 8,807 -0.02(-0.63%)
Jan 08, 2020 4.000 4.060 3.890 3.985 17,369 -0.02(-0.38%)
Jan 07, 2020 4.000 4.036 3.922 4.000 35,022 -0.01(-0.31%)
Jan 06, 2020 4.023 4.040 3.977 4.013 4,949 +0.02(+0.57%)
Jan 03, 2020 4.100 4.100 3.990 3.990 2,400 +0.00(+0.00%)
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.