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

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 3.430 3.800 3.430 3.730 170,523 +0.20(+5.67%)
May 05, 2023 3.530 4.590 3.150 3.530 4,948,875 +0.03(+0.86%)
May 04, 2023 2.350 4.320 2.323 3.500 11,267,165 +1.12(+47.06%)
May 03, 2023 2.330 2.390 2.300 2.380 15,178 +0.09(+3.93%)
May 02, 2023 2.300 2.340 2.250 2.290 18,980 -0.01(-0.43%)
May 01, 2023 2.400 2.400 2.230 2.300 25,148 -0.02(-0.86%)
Apr 28, 2023 2.130 2.330 2.130 2.320 30,170 +0.19(+8.92%)
Apr 27, 2023 2.120 2.350 2.090 2.130 17,601 +0.04(+1.91%)
Apr 26, 2023 2.200 2.200 2.070 2.090 39,284 -0.09(-4.13%)
Apr 25, 2023 2.300 2.330 2.100 2.180 41,284 -0.09(-3.96%)
Apr 24, 2023 2.370 2.461 2.210 2.270 49,029 -0.07(-2.99%)
Apr 21, 2023 2.370 2.490 2.210 2.340 44,257 -0.07(-2.82%)
Apr 20, 2023 2.580 2.580 2.370 2.408 34,098 -0.17(-6.67%)
Apr 19, 2023 2.560 2.600 2.476 2.580 5,344 +0.00(+0.00%)
Apr 18, 2023 2.530 2.620 2.430 2.580 18,787 +0.08(+3.20%)
Apr 17, 2023 2.530 2.530 2.364 2.500 23,583 +0.02(+0.74%)
Apr 14, 2023 2.540 2.550 2.482 2.482 3,648 -0.08(-3.07%)
Apr 13, 2023 2.540 2.600 2.520 2.560 16,631 +0.04(+1.59%)
Apr 12, 2023 2.510 2.670 2.500 2.520 36,941 -0.10(-3.82%)
Apr 11, 2023 2.510 2.650 2.510 2.620 15,013 +0.03(+1.16%)
Apr 10, 2023 2.640 2.750 2.500 2.590 37,476 -0.09(-3.36%)
Apr 06, 2023 2.600 2.709 2.583 2.680 19,443 +0.03(+1.13%)
Apr 05, 2023 2.560 2.680 2.550 2.650 30,800 +0.08(+3.31%)
Apr 04, 2023 2.660 2.733 2.565 2.565 6,255 -0.10(-3.93%)
Apr 03, 2023 2.675 2.800 2.660 2.670 37,741 +0.02(+0.75%)
Mar 31, 2023 2.360 2.670 2.360 2.650 49,824 +0.26(+10.87%)
Mar 30, 2023 2.420 2.430 2.380 2.390 15,852 +0.01(+0.42%)
Mar 29, 2023 2.300 2.400 2.281 2.380 45,986 +0.10(+4.39%)
Mar 28, 2023 2.290 2.300 2.230 2.280 44,747 -0.02(-0.90%)
Mar 27, 2023 2.220 2.340 2.220 2.301 45,080 +0.03(+1.40%)
Mar 24, 2023 2.250 2.300 2.230 2.269 49,587 -0.00(-0.04%)
Mar 23, 2023 2.240 2.350 2.200 2.270 47,687 +0.04(+1.79%)
Mar 22, 2023 2.300 2.500 2.220 2.230 109,679 -0.11(-4.70%)
Mar 21, 2023 2.500 2.700 2.250 2.340 257,784 -0.79(-25.24%)
Mar 20, 2023 3.200 3.290 3.070 3.130 38,409 -0.11(-3.40%)
Mar 17, 2023 3.330 3.500 3.190 3.240 60,068 -0.05(-1.52%)
Mar 16, 2023 3.300 3.439 3.260 3.290 23,216 -0.01(-0.30%)
Mar 15, 2023 3.330 3.400 3.291 3.300 10,046 -0.03(-0.90%)
Mar 14, 2023 3.340 3.410 3.310 3.330 35,160 -0.02(-0.60%)
Mar 13, 2023 3.510 3.510 3.341 3.350 46,948 -0.16(-4.56%)
Mar 10, 2023 3.610 3.666 3.456 3.510 29,467 -0.09(-2.58%)
Mar 09, 2023 3.740 3.740 3.550 3.603 40,970 -0.12(-3.15%)
Mar 08, 2023 3.850 3.850 3.670 3.720 34,740 -0.08(-2.11%)
Mar 07, 2023 3.830 3.850 3.720 3.800 22,511 +0.03(+0.80%)
Mar 06, 2023 4.000 4.000 3.750 3.770 66,109 -0.28(-6.91%)
Mar 03, 2023 4.000 4.050 3.875 4.050 17,526 +0.07(+1.76%)
Mar 02, 2023 3.820 3.980 3.820 3.980 15,375 +0.11(+2.84%)
Mar 01, 2023 3.980 3.980 3.870 3.870 1,660 -0.14(-3.49%)
Feb 28, 2023 3.930 4.040 3.900 4.010 15,762 +0.09(+2.43%)
Feb 27, 2023 3.920 3.940 3.885 3.915 4,247 -0.02(-0.63%)
Feb 24, 2023 3.820 3.990 3.820 3.940 19,526 +0.02(+0.51%)
Feb 23, 2023 4.000 4.000 3.840 3.920 9,405 +0.02(+0.51%)
Feb 22, 2023 4.030 4.040 3.874 3.900 6,701 -0.09(-2.26%)
Feb 21, 2023 4.080 4.080 3.820 3.990 41,964 +0.04(+1.01%)
Feb 17, 2023 4.070 4.120 3.941 3.950 3,940 -0.06(-1.50%)
Feb 16, 2023 3.860 4.050 3.860 4.010 13,943 +0.07(+1.78%)
Feb 15, 2023 3.860 3.950 3.860 3.940 7,301 +0.11(+2.87%)
Feb 14, 2023 3.880 4.129 3.830 3.830 7,588 -0.01(-0.26%)
Feb 13, 2023 3.900 4.000 3.810 3.840 38,797 -0.01(-0.26%)
Feb 10, 2023 3.950 4.095 3.850 3.850 5,325 -0.10(-2.53%)
Feb 09, 2023 4.140 4.187 3.950 3.950 22,911 -0.12(-2.95%)
Feb 08, 2023 4.240 4.270 4.070 4.070 11,123 -0.11(-2.63%)
Feb 07, 2023 4.230 4.305 4.170 4.180 12,612 -0.07(-1.53%)
Feb 06, 2023 4.210 4.294 4.210 4.245 14,010 +0.04(+1.07%)
Feb 03, 2023 4.050 4.380 4.050 4.200 24,354 +0.04(+0.96%)
Feb 02, 2023 3.930 4.200 3.930 4.160 27,273 +0.24(+6.12%)
Feb 01, 2023 3.770 3.990 3.770 3.920 19,194 +0.16(+4.26%)
Jan 31, 2023 3.740 3.860 3.690 3.760 41,701 +0.03(+0.80%)
Jan 30, 2023 3.650 3.760 3.650 3.730 7,629 +0.07(+1.91%)
Jan 27, 2023 3.640 3.770 3.600 3.660 27,457 -0.03(-0.81%)
Jan 26, 2023 3.790 3.910 3.690 3.690 36,656 -0.11(-2.89%)
Jan 25, 2023 4.000 4.000 3.600 3.800 36,935 -0.22(-5.47%)
Jan 24, 2023 4.120 4.190 4.020 4.020 23,534 -0.13(-3.13%)
Jan 23, 2023 4.110 4.200 4.100 4.150 25,124 +0.07(+1.72%)
Jan 20, 2023 4.060 4.190 4.053 4.080 10,314 +0.03(+0.74%)
Jan 19, 2023 4.200 4.200 4.050 4.050 9,749 -0.23(-5.37%)
Jan 18, 2023 4.220 4.360 4.100 4.280 11,075 +0.06(+1.42%)
Jan 17, 2023 4.320 4.400 4.079 4.220 28,481 -0.10(-2.31%)
Jan 13, 2023 4.100 4.380 4.100 4.320 11,130 +0.20(+4.85%)
Jan 12, 2023 4.190 4.250 4.050 4.120 12,114 -0.02(-0.48%)
Jan 11, 2023 4.027 4.180 4.026 4.140 30,092 +0.14(+3.50%)
Jan 10, 2023 3.990 4.030 3.940 4.000 19,417 +0.04(+1.01%)
Jan 09, 2023 3.900 4.020 3.890 3.960 45,852 +0.07(+1.80%)
Jan 06, 2023 3.818 3.950 3.818 3.890 25,019 +0.07(+1.83%)
Jan 05, 2023 3.760 3.900 3.760 3.820 36,150 +0.07(+1.87%)
Jan 04, 2023 3.880 3.880 3.630 3.750 17,738 +0.02(+0.54%)
Jan 03, 2023 3.830 3.900 3.630 3.730 26,292 -0.11(-2.86%)
Dec 30, 2022 3.700 3.940 3.700 3.840 49,306 +0.08(+2.13%)
Dec 29, 2022 3.800 3.969 3.650 3.760 68,957 -0.04(-1.05%)
Dec 28, 2022 3.760 4.200 3.750 3.800 53,269 +0.00(+0.00%)
Dec 27, 2022 4.010 4.020 3.700 3.800 79,552 -0.25(-6.17%)
Dec 23, 2022 4.080 4.096 4.015 4.050 16,420 -0.09(-2.21%)
Dec 22, 2022 4.140 4.220 4.040 4.141 18,641 +0.04(+1.01%)
Dec 21, 2022 4.000 4.204 3.970 4.100 20,980 +0.01(+0.24%)
Dec 20, 2022 4.160 4.226 3.920 4.090 96,458 -0.14(-3.31%)
Dec 19, 2022 4.320 4.481 4.228 4.230 23,566 -0.25(-5.58%)
Dec 16, 2022 4.340 4.480 4.310 4.480 35,469 +0.06(+1.36%)
Dec 15, 2022 4.440 4.550 4.300 4.420 28,517 -0.08(-1.78%)
Dec 14, 2022 4.770 4.795 4.244 4.500 42,737 -0.28(-5.93%)
Dec 13, 2022 4.880 5.000 4.700 4.784 22,837 -0.14(-2.77%)
Dec 12, 2022 4.810 5.020 4.750 4.920 32,095 +0.00(+0.00%)
Dec 09, 2022 5.070 5.070 4.690 4.920 64,991 -0.27(-5.20%)
Dec 08, 2022 5.410 5.560 5.170 5.190 19,273 -0.20(-3.79%)
Dec 07, 2022 5.340 5.455 5.300 5.394 2,547 +0.13(+2.55%)
Dec 06, 2022 5.280 5.500 5.150 5.260 12,458 +0.01(+0.19%)
Dec 05, 2022 5.410 5.520 5.210 5.250 22,062 -0.30(-5.41%)
Dec 02, 2022 5.380 5.577 5.290 5.550 26,974 +0.19(+3.54%)
Dec 01, 2022 5.500 5.530 5.360 5.360 21,660 -0.13(-2.37%)
Nov 30, 2022 5.400 5.560 5.380 5.490 13,666 +0.11(+2.04%)
Nov 29, 2022 5.490 5.600 5.380 5.380 8,801 -0.05(-0.92%)
Nov 28, 2022 5.040 5.460 5.040 5.430 25,569 +0.24(+4.62%)
Nov 25, 2022 4.830 5.190 4.830 5.190 6,569 +0.27(+5.55%)
Nov 23, 2022 4.890 4.978 4.830 4.917 4,649 +0.10(+2.01%)
Nov 22, 2022 4.750 4.940 4.750 4.820 13,258 +0.06(+1.26%)
Nov 21, 2022 4.930 5.410 4.690 4.760 37,393 -0.20(-4.03%)
Nov 18, 2022 5.150 5.150 4.960 4.960 12,208 -0.21(-4.10%)
Nov 17, 2022 5.320 5.320 5.010 5.172 32,810 -0.15(-2.78%)
Nov 16, 2022 5.530 5.550 5.320 5.320 17,258 -0.16(-2.92%)
Nov 15, 2022 5.250 5.620 5.250 5.480 15,404 +0.22(+4.18%)
Nov 14, 2022 5.610 5.870 5.260 5.260 22,507 -0.48(-8.36%)
Nov 11, 2022 5.650 5.740 5.560 5.740 15,977 +0.17(+3.05%)
Nov 10, 2022 5.400 5.600 5.350 5.570 13,780 +0.46(+8.93%)
Nov 09, 2022 5.020 5.320 5.020 5.114 11,314 +0.05(+1.06%)
Nov 08, 2022 4.980 5.060 4.943 5.060 8,993 +0.03(+0.60%)
Nov 07, 2022 4.850 5.030 4.830 5.030 15,293 +0.22(+4.57%)
Nov 04, 2022 4.810 4.850 4.810 4.810 4,945 +0.05(+1.05%)
Nov 03, 2022 4.740 4.850 4.740 4.760 28,936 +0.03(+0.63%)
Nov 02, 2022 4.800 4.850 4.730 4.730 9,809 -0.14(-2.87%)
Nov 01, 2022 4.850 4.990 4.840 4.870 10,408 +0.14(+2.96%)
Oct 31, 2022 5.020 5.030 4.730 4.730 30,807 -0.23(-4.64%)
Oct 28, 2022 5.050 5.050 4.870 4.960 18,097 -0.02(-0.40%)
Oct 27, 2022 4.910 5.050 4.840 4.980 20,566 +0.21(+4.40%)
Oct 26, 2022 4.837 4.950 4.770 4.770 8,589 +0.01(+0.21%)
Oct 25, 2022 4.600 4.880 4.600 4.760 9,177 +0.18(+3.93%)
Oct 24, 2022 4.640 4.670 4.569 4.580 15,974 -0.03(-0.65%)
Oct 21, 2022 4.620 4.650 4.500 4.610 13,194 -0.03(-0.65%)
Oct 20, 2022 4.640 4.660 4.610 4.640 4,844 +0.05(+1.09%)
Oct 19, 2022 4.588 4.660 4.585 4.590 8,589 +0.03(+0.66%)
Oct 18, 2022 4.750 5.030 4.540 4.560 26,262 -0.19(-4.00%)
Oct 17, 2022 4.780 4.930 4.710 4.750 19,858 -0.01(-0.21%)
Oct 14, 2022 4.780 4.780 4.660 4.760 2,126 -0.03(-0.63%)
Oct 13, 2022 4.530 4.840 4.530 4.790 16,124 +0.23(+5.04%)
Oct 12, 2022 4.600 4.633 4.530 4.560 7,768 +0.03(+0.66%)
Oct 11, 2022 4.570 4.650 4.530 4.530 11,600 -0.07(-1.52%)
Oct 10, 2022 4.670 4.670 4.520 4.600 7,310 -0.03(-0.65%)
Oct 07, 2022 4.770 4.810 4.630 4.630 34,174 -0.12(-2.45%)
Oct 06, 2022 4.790 4.890 4.660 4.746 18,905 -0.04(-0.91%)
Oct 05, 2022 4.900 4.925 4.767 4.790 5,941 -0.16(-3.23%)
Oct 04, 2022 4.970 5.090 4.920 4.950 9,414 -0.01(-0.16%)
Oct 03, 2022 4.770 5.080 4.770 4.958 22,295 +0.21(+4.38%)
Sep 30, 2022 4.840 4.900 4.687 4.750 8,117 -0.16(-3.26%)
Sep 29, 2022 4.670 4.960 4.615 4.910 11,708 +0.15(+3.15%)
Sep 28, 2022 4.600 4.880 4.620 4.760 8,795 +0.02(+0.42%)
Sep 27, 2022 4.920 5.000 4.730 4.740 15,461 -0.06(-1.25%)
Sep 26, 2022 5.000 5.140 4.750 4.800 26,440 -0.15(-3.03%)
Sep 23, 2022 5.330 5.370 4.897 4.950 71,044 -0.55(-10.00%)
Sep 22, 2022 5.790 5.850 5.500 5.500 25,120 -0.43(-7.21%)
Sep 21, 2022 5.880 5.950 5.760 5.927 20,134 +0.05(+0.80%)
Sep 20, 2022 6.200 6.200 5.860 5.880 11,890 -0.32(-5.16%)
Sep 19, 2022 6.250 6.839 6.000 6.200 46,569 -0.13(-2.05%)
Sep 16, 2022 6.760 6.960 6.330 6.330 46,492 -0.46(-6.77%)
Sep 15, 2022 6.954 6.990 6.742 6.790 5,405 -0.09(-1.31%)
Sep 14, 2022 6.910 7.000 6.678 6.880 14,548 -0.07(-1.01%)
Sep 13, 2022 6.810 7.000 6.800 6.950 9,411 +0.15(+2.21%)
Sep 12, 2022 6.810 6.940 6.752 6.800 18,472 -0.04(-0.58%)
Sep 09, 2022 6.773 6.933 6.710 6.840 18,899 +0.09(+1.33%)
Sep 08, 2022 6.850 6.850 6.680 6.750 7,092 +0.02(+0.30%)
Sep 07, 2022 6.930 6.930 6.700 6.730 7,051 +0.06(+0.90%)
Sep 06, 2022 7.030 7.215 6.670 6.670 33,484 -0.61(-8.38%)
Sep 02, 2022 7.510 7.510 7.110 7.280 7,838 -0.27(-3.58%)
Sep 01, 2022 7.500 7.726 7.228 7.550 19,163 -0.14(-1.82%)
Aug 31, 2022 7.540 7.880 7.540 7.690 8,057 +0.14(+1.85%)
Aug 30, 2022 7.720 7.745 7.370 7.550 4,344 -0.13(-1.69%)
Aug 29, 2022 7.500 7.826 7.500 7.680 11,139 +0.16(+2.13%)
Aug 26, 2022 7.796 7.796 7.210 7.520 4,440 +0.17(+2.31%)
Aug 25, 2022 7.310 7.402 7.240 7.350 23,543 -0.01(-0.14%)
Aug 24, 2022 7.880 7.880 7.220 7.360 26,167 -0.38(-4.91%)
Aug 23, 2022 7.880 7.880 7.530 7.740 11,414 -0.11(-1.40%)
Aug 22, 2022 7.790 7.890 7.540 7.850 10,921 +0.07(+0.90%)
Aug 19, 2022 7.870 7.890 7.560 7.780 12,513 -0.22(-2.75%)
Aug 18, 2022 7.650 8.200 7.638 8.000 46,303 +0.39(+5.12%)
Aug 17, 2022 7.620 7.750 7.566 7.610 14,365 -0.01(-0.13%)
Aug 16, 2022 7.640 7.810 7.569 7.620 22,557 +0.17(+2.28%)
Aug 15, 2022 7.300 7.550 7.220 7.450 18,265 +0.23(+3.19%)
Aug 12, 2022 7.190 7.300 6.970 7.220 11,229 +0.07(+0.98%)
Aug 11, 2022 7.100 7.328 7.090 7.150 10,960 +0.15(+2.14%)
Aug 10, 2022 7.500 7.500 6.900 7.000 26,663 -0.16(-2.23%)
Aug 09, 2022 7.450 7.450 7.160 7.160 4,819 -0.18(-2.45%)
Aug 08, 2022 7.180 7.390 6.983 7.340 22,507 +0.19(+2.66%)
Aug 05, 2022 7.140 7.480 6.960 7.150 16,793 +0.04(+0.56%)
Aug 04, 2022 6.950 7.290 6.710 7.110 34,551 +0.24(+3.49%)
Aug 03, 2022 6.800 6.970 6.710 6.870 20,135 +0.07(+1.03%)
Aug 02, 2022 6.870 6.940 6.650 6.800 19,183 -0.07(-1.02%)
Aug 01, 2022 7.000 7.000 6.847 6.870 11,342 -0.13(-1.86%)
Jul 29, 2022 6.960 7.070 6.930 7.000 15,831 -0.06(-0.85%)
Jul 28, 2022 6.910 7.110 6.910 7.060 14,351 -0.03(-0.35%)
Jul 27, 2022 7.000 7.295 6.750 7.085 130,873 -0.80(-10.20%)
Jul 26, 2022 8.200 8.200 7.890 7.890 8,157 -0.30(-3.66%)
Jul 25, 2022 8.140 8.480 7.810 8.190 21,292 +0.11(+1.36%)
Jul 22, 2022 8.490 8.490 7.801 8.080 27,752 -0.39(-4.60%)
Jul 21, 2022 8.440 8.480 8.180 8.470 20,277 +0.04(+0.47%)
Jul 20, 2022 8.160 8.500 8.160 8.430 20,395 +0.29(+3.56%)
Jul 19, 2022 8.300 8.300 8.000 8.140 17,477 +0.14(+1.75%)
Jul 18, 2022 8.200 8.260 7.960 8.000 9,968 -0.01(-0.12%)
Jul 15, 2022 7.990 8.250 7.990 8.010 33,682 +0.01(+0.12%)
Jul 14, 2022 8.050 8.067 7.590 8.000 7,875 -0.05(-0.62%)
Jul 13, 2022 8.110 8.181 8.010 8.050 8,569 -0.17(-2.07%)
Jul 12, 2022 7.960 8.220 7.960 8.220 14,294 +0.14(+1.73%)
Jul 11, 2022 7.980 8.080 7.743 8.080 15,358 +0.08(+1.00%)
Jul 08, 2022 7.460 8.000 7.350 8.000 55,894 +0.57(+7.67%)
Jul 07, 2022 7.280 7.590 7.099 7.430 17,164 +0.08(+1.09%)
Jul 06, 2022 7.300 7.460 7.010 7.350 8,693 +0.19(+2.65%)
Jul 05, 2022 7.390 7.665 7.054 7.160 27,900 +0.19(+2.73%)
Jul 01, 2022 7.000 7.240 6.880 6.970 3,673 -0.09(-1.27%)
Jun 30, 2022 7.030 7.260 6.700 7.060 11,342 +0.00(+0.00%)
Jun 29, 2022 7.380 7.380 7.059 7.060 16,872 +0.06(+0.86%)
Jun 28, 2022 7.480 7.480 7.000 7.000 5,241 -0.35(-4.76%)
Jun 27, 2022 7.290 7.850 7.290 7.350 51,447 -0.02(-0.27%)
Jun 24, 2022 7.220 7.385 7.035 7.370 29,158 +0.30(+4.24%)
Jun 23, 2022 7.256 7.256 6.910 7.070 22,578 +0.12(+1.73%)
Jun 22, 2022 7.010 7.350 6.950 6.950 24,873 -0.12(-1.70%)
Jun 21, 2022 6.670 7.200 6.640 7.070 25,227 +0.59(+9.10%)
Jun 17, 2022 6.490 6.950 6.480 6.480 26,330 -0.07(-1.07%)
Jun 16, 2022 6.470 6.650 6.420 6.550 14,535 -0.04(-0.61%)
Jun 15, 2022 6.210 6.700 6.130 6.590 21,867 +0.21(+3.29%)
Jun 14, 2022 6.180 6.600 6.101 6.380 10,942 +0.23(+3.74%)
Jun 13, 2022 6.390 6.573 6.000 6.150 29,170 -0.51(-7.66%)
Jun 10, 2022 6.680 7.060 6.540 6.660 15,075 -0.20(-2.92%)
Jun 09, 2022 7.430 7.440 6.820 6.860 27,575 -0.72(-9.50%)
Jun 08, 2022 7.530 7.760 7.400 7.580 33,357 -0.01(-0.13%)
Jun 07, 2022 7.620 7.660 7.080 7.590 55,736 -0.03(-0.39%)
Jun 06, 2022 7.300 7.730 7.150 7.620 54,593 +0.39(+5.39%)
Jun 03, 2022 7.210 7.450 7.030 7.230 38,592 +0.01(+0.14%)
Jun 02, 2022 6.890 7.341 6.890 7.220 31,570 +0.20(+2.85%)
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.