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

Sigmatron Intl Inc (NQ: SGMA )

4.700 +0.180 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.