Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

5.460 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.500 5.720 5.270 5.460 52,770 +0.02(+0.37%)
Jul 11, 2024 5.310 5.470 5.310 5.440 16,882 +0.18(+3.42%)
Jul 10, 2024 5.280 5.390 5.195 5.260 13,562 -0.03(-0.57%)
Jul 09, 2024 5.500 5.500 5.290 5.290 19,823 -0.21(-3.82%)
Jul 08, 2024 5.060 5.500 5.060 5.500 64,935 +0.54(+10.89%)
Jul 05, 2024 5.150 5.200 4.610 4.960 62,856 -0.29(-5.52%)
Jul 03, 2024 5.490 5.490 5.080 5.250 29,532 -0.18(-3.31%)
Jul 02, 2024 5.730 5.730 5.325 5.430 79,855 -0.23(-3.98%)
Jul 01, 2024 5.680 5.840 5.430 5.655 89,578 +0.07(+1.16%)
Jun 28, 2024 5.390 5.800 5.390 5.590 28,335 +0.20(+3.71%)
Jun 27, 2024 5.900 5.980 5.310 5.390 52,416 -0.39(-6.75%)
Jun 26, 2024 5.480 5.800 5.480 5.780 55,694 +0.32(+5.86%)
Jun 25, 2024 5.590 5.840 5.400 5.460 36,887 -0.10(-1.80%)
Jun 24, 2024 5.430 5.840 5.430 5.560 58,004 +0.18(+3.35%)
Jun 21, 2024 5.080 5.424 5.080 5.380 52,662 +0.20(+3.86%)
Jun 20, 2024 5.210 5.270 5.101 5.180 30,333 -0.07(-1.33%)
Jun 18, 2024 5.200 5.350 5.200 5.250 17,056 +0.05(+0.96%)
Jun 17, 2024 5.150 5.380 5.120 5.200 61,088 +0.09(+1.76%)
Jun 14, 2024 5.120 5.430 5.035 5.110 14,710 -0.01(-0.20%)
Jun 13, 2024 4.960 5.193 4.960 5.120 23,787 +0.16(+3.12%)
Jun 12, 2024 5.290 5.290 4.910 4.965 37,032 -0.21(-4.15%)
Jun 11, 2024 5.000 5.190 4.920 5.180 10,427 +0.09(+1.77%)
Jun 10, 2024 5.020 5.180 4.810 5.090 16,268 +0.11(+2.21%)
Jun 07, 2024 5.000 5.100 4.905 4.980 10,995 +0.01(+0.20%)
Jun 06, 2024 4.950 5.190 4.770 4.970 39,148 -0.18(-3.50%)
Jun 05, 2024 5.250 5.490 4.933 5.150 30,329 -0.01(-0.19%)
Jun 04, 2024 5.030 5.350 5.030 5.160 49,783 +0.10(+1.98%)
Jun 03, 2024 4.870 5.180 4.870 5.060 35,839 +0.19(+3.90%)
May 31, 2024 4.670 4.890 4.670 4.870 26,699 +0.19(+4.06%)
May 30, 2024 4.270 4.700 4.270 4.680 13,377 +0.33(+7.71%)
May 29, 2024 4.330 4.420 4.117 4.345 13,695 +0.01(+0.35%)
May 28, 2024 4.530 4.560 4.300 4.330 26,213 -0.22(-4.84%)
May 24, 2024 4.470 4.550 4.040 4.550 47,210 +0.03(+0.66%)
May 23, 2024 4.720 4.790 4.400 4.520 30,594 -0.16(-3.42%)
May 22, 2024 4.980 4.990 4.680 4.680 27,235 -0.31(-6.21%)
May 21, 2024 4.980 5.000 4.880 4.990 17,344 +0.06(+1.22%)
May 20, 2024 4.840 4.990 4.816 4.930 19,434 +0.14(+2.92%)
May 17, 2024 4.900 4.930 4.739 4.790 14,893 +0.05(+1.05%)
May 16, 2024 4.800 4.800 4.660 4.740 7,362 -0.03(-0.63%)
May 15, 2024 4.840 4.850 4.650 4.770 9,274 -0.02(-0.42%)
May 14, 2024 4.950 4.950 4.750 4.790 20,406 -0.16(-3.23%)
May 13, 2024 4.840 4.980 4.817 4.950 28,456 +0.14(+2.91%)
May 10, 2024 4.790 4.900 4.612 4.810 30,468 +0.11(+2.34%)
May 09, 2024 4.510 4.700 4.500 4.700 35,345 +0.18(+3.98%)
May 08, 2024 4.670 4.670 4.460 4.520 44,537 -0.08(-1.74%)
May 07, 2024 4.450 4.660 4.450 4.600 26,289 +0.12(+2.68%)
May 06, 2024 4.840 4.970 4.450 4.480 78,354 -0.23(-4.88%)
May 03, 2024 4.550 4.750 4.440 4.710 33,109 +0.26(+5.84%)
May 02, 2024 4.440 4.460 4.325 4.450 28,136 +0.13(+3.01%)
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.