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

Sigmatron Intl Inc (NQ: SGMA )

4.600 +0.120 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2024 4.430 4.510 4.210 4.240 25,134 -0.20(-4.50%)
Apr 29, 2024 4.070 4.440 4.070 4.440 48,250 +0.29(+6.99%)
Apr 26, 2024 4.154 4.240 4.088 4.150 16,833 -0.03(-0.72%)
Apr 25, 2024 4.070 4.239 4.000 4.180 15,388 +0.07(+1.75%)
Apr 24, 2024 4.040 4.149 4.000 4.108 13,064 +0.08(+1.97%)
Apr 23, 2024 3.880 4.050 3.880 4.029 8,679 +0.16(+4.11%)
Apr 22, 2024 4.000 4.070 3.869 3.870 14,701 -0.08(-2.03%)
Apr 19, 2024 3.960 4.070 3.930 3.950 29,979 -0.02(-0.50%)
Apr 18, 2024 3.910 3.970 3.915 3.970 3,327 +0.05(+1.36%)
Apr 17, 2024 4.010 4.010 3.900 3.917 10,083 -0.05(-1.35%)
Apr 16, 2024 4.000 4.030 3.620 3.970 15,503 -0.01(-0.25%)
Apr 15, 2024 4.050 4.050 3.950 3.980 8,357 -0.07(-1.85%)
Apr 12, 2024 4.010 4.310 3.970 4.055 92,098 +0.01(+0.37%)
Apr 11, 2024 3.850 4.040 3.750 4.040 25,892 +0.21(+5.48%)
Apr 10, 2024 3.665 3.867 3.665 3.830 39,383 +0.15(+4.08%)
Apr 09, 2024 3.600 3.720 3.600 3.680 11,387 +0.00(+0.00%)
Apr 08, 2024 3.600 3.747 3.600 3.680 21,388 +0.08(+2.22%)
Apr 05, 2024 3.560 3.620 3.560 3.600 5,022 +0.00(+0.00%)
Apr 04, 2024 3.630 3.630 3.560 3.600 13,201 +0.04(+1.12%)
Apr 03, 2024 3.540 3.630 3.540 3.560 5,054 +0.01(+0.28%)
Apr 02, 2024 3.640 3.700 3.400 3.550 22,154 -0.08(-2.09%)
Apr 01, 2024 3.630 3.646 3.540 3.626 15,333 -0.00(-0.12%)
Mar 28, 2024 3.670 3.700 3.630 3.630 12,182 -0.04(-1.09%)
Mar 27, 2024 3.660 3.700 3.620 3.670 19,740 +0.01(+0.27%)
Mar 26, 2024 3.640 3.660 3.620 3.660 18,524 +0.05(+1.39%)
Mar 25, 2024 3.620 3.640 3.512 3.610 16,102 +0.01(+0.28%)
Mar 22, 2024 3.530 3.620 3.326 3.600 32,403 +0.10(+2.86%)
Mar 21, 2024 3.560 3.620 3.350 3.500 47,326 -0.06(-1.69%)
Mar 20, 2024 3.540 3.590 3.360 3.560 65,532 +0.04(+1.14%)
Mar 19, 2024 3.560 3.620 3.520 3.520 23,139 -0.06(-1.68%)
Mar 18, 2024 3.510 3.630 3.510 3.580 19,660 +0.02(+0.42%)
Mar 15, 2024 3.310 3.600 3.290 3.565 67,493 +0.33(+10.37%)
Mar 14, 2024 3.300 3.380 3.220 3.230 35,441 -0.07(-2.12%)
Mar 13, 2024 3.300 3.425 3.300 3.300 20,798 -0.05(-1.49%)
Mar 12, 2024 3.310 3.450 3.280 3.350 42,136 -0.01(-0.30%)
Mar 11, 2024 3.350 3.550 3.320 3.360 26,572 +0.01(+0.30%)
Mar 08, 2024 3.450 3.560 3.300 3.350 63,306 -0.05(-1.47%)
Mar 07, 2024 3.370 3.400 3.350 3.400 5,657 +0.00(+0.00%)
Mar 06, 2024 3.330 3.400 3.330 3.400 9,326 +0.05(+1.49%)
Mar 05, 2024 3.360 3.410 3.290 3.350 19,823 -0.03(-0.89%)
Mar 04, 2024 3.510 3.520 3.380 3.380 24,609 -0.15(-4.25%)
Mar 01, 2024 3.580 3.590 3.530 3.530 3,456 -0.06(-1.53%)
Feb 29, 2024 3.570 3.600 3.530 3.585 5,993 +0.02(+0.42%)
Feb 28, 2024 3.530 3.630 3.501 3.570 8,179 +0.01(+0.28%)
Feb 27, 2024 3.620 3.620 3.500 3.560 7,242 -0.02(-0.70%)
Feb 26, 2024 3.490 3.630 3.490 3.585 18,322 +0.11(+3.31%)
Feb 23, 2024 3.430 3.580 3.430 3.470 8,688 +0.00(+0.00%)
Feb 22, 2024 3.400 3.470 3.400 3.470 619 +0.09(+2.51%)
Feb 21, 2024 3.400 3.440 3.373 3.385 4,251 -0.07(-1.88%)
Feb 20, 2024 3.500 3.590 3.440 3.450 17,363 -0.06(-1.71%)
Feb 16, 2024 3.600 3.600 3.510 3.510 7,901 -0.05(-1.40%)
Feb 15, 2024 3.600 3.650 3.500 3.560 4,986 +0.01(+0.28%)
Feb 14, 2024 3.500 3.630 3.500 3.550 23,407 +0.09(+2.60%)
Feb 13, 2024 3.320 3.480 3.261 3.460 15,465 +0.17(+5.17%)
Feb 12, 2024 3.320 3.320 3.266 3.290 7,601 -0.01(-0.30%)
Feb 09, 2024 3.230 3.300 3.230 3.300 15,884 +0.04(+1.23%)
Feb 08, 2024 3.300 3.330 3.250 3.260 13,591 +0.00(+0.00%)
Feb 07, 2024 3.260 3.300 3.250 3.260 7,757 -0.04(-1.06%)
Feb 06, 2024 3.310 3.310 3.210 3.295 16,298 +0.10(+3.29%)
Feb 05, 2024 3.270 3.300 3.180 3.190 20,888 -0.06(-1.85%)
Feb 02, 2024 3.150 3.260 3.138 3.250 9,918 +0.12(+3.83%)
Feb 01, 2024 3.170 3.170 3.120 3.130 5,429 -0.05(-1.57%)
Jan 31, 2024 3.290 3.320 3.170 3.180 10,448 -0.16(-4.79%)
Jan 30, 2024 3.290 3.340 3.280 3.340 6,476 +0.08(+2.45%)
Jan 29, 2024 3.260 3.300 3.260 3.260 5,004 +0.00(+0.00%)
Jan 26, 2024 3.248 3.300 3.245 3.260 5,345 -0.03(-0.91%)
Jan 25, 2024 3.210 3.290 3.210 3.290 5,477 +0.08(+2.49%)
Jan 24, 2024 3.170 3.280 3.170 3.210 10,923 -0.00(-0.16%)
Jan 23, 2024 3.260 3.260 3.190 3.215 7,483 +0.01(+0.47%)
Jan 22, 2024 3.050 3.250 3.050 3.200 40,936 +0.15(+4.75%)
Jan 19, 2024 3.070 3.120 3.020 3.055 7,290 +0.05(+1.50%)
Jan 18, 2024 3.147 3.270 3.000 3.010 17,977 -0.12(-3.83%)
Jan 17, 2024 3.200 3.239 3.130 3.130 23,219 -0.07(-2.19%)
Jan 16, 2024 3.230 3.240 3.200 3.200 12,338 -0.02(-0.62%)
Jan 12, 2024 3.290 3.360 3.168 3.220 13,738 -0.08(-2.42%)
Jan 11, 2024 3.330 3.400 3.300 3.300 10,745 -0.03(-0.90%)
Jan 10, 2024 3.270 3.450 3.260 3.330 11,541 +0.06(+1.80%)
Jan 09, 2024 3.250 3.440 3.250 3.271 20,197 -0.03(-0.88%)
Jan 08, 2024 3.180 3.320 3.180 3.300 7,727 +0.13(+4.10%)
Jan 05, 2024 2.960 3.220 2.960 3.170 22,510 -0.02(-0.63%)
Jan 04, 2024 3.080 3.220 3.040 3.190 17,224 +0.15(+4.93%)
Jan 03, 2024 2.990 3.040 2.950 3.040 19,020 +0.07(+2.51%)
Jan 02, 2024 3.000 3.000 2.892 2.966 15,487 -0.04(-1.47%)
Dec 29, 2023 3.110 3.210 3.010 3.010 35,830 -0.21(-6.49%)
Dec 28, 2023 3.320 3.330 3.200 3.219 13,474 -0.10(-3.04%)
Dec 27, 2023 3.300 3.360 3.000 3.320 41,011 +0.07(+2.31%)
Dec 26, 2023 3.210 3.270 3.208 3.245 16,564 -0.02(-0.76%)
Dec 22, 2023 3.180 3.360 3.140 3.270 34,388 +0.09(+2.83%)
Dec 21, 2023 3.230 3.290 3.130 3.180 12,018 +0.00(+0.00%)
Dec 20, 2023 2.990 3.180 2.970 3.180 22,034 +0.12(+3.92%)
Dec 19, 2023 3.000 3.150 2.970 3.060 22,478 +0.03(+0.99%)
Dec 18, 2023 3.150 3.180 2.950 3.030 33,442 -0.07(-2.26%)
Dec 15, 2023 3.040 3.230 3.000 3.100 17,658 +0.03(+0.98%)
Dec 14, 2023 3.040 3.070 3.030 3.070 10,071 +0.15(+5.14%)
Dec 13, 2023 2.800 3.000 2.760 2.920 35,386 +0.11(+3.92%)
Dec 12, 2023 2.840 2.840 2.750 2.810 21,816 -0.03(-1.06%)
Dec 11, 2023 3.010 3.040 2.695 2.840 83,878 -0.21(-6.89%)
Dec 08, 2023 3.420 3.550 2.880 3.050 78,517 -0.62(-16.78%)
Dec 07, 2023 3.690 3.725 3.600 3.665 7,175 +0.02(+0.69%)
Dec 06, 2023 3.730 3.777 3.600 3.640 12,378 -0.02(-0.55%)
Dec 05, 2023 3.610 3.770 3.560 3.660 12,384 -0.07(-1.88%)
Dec 04, 2023 3.640 3.800 3.570 3.730 34,931 +0.08(+2.19%)
Dec 01, 2023 3.510 3.680 3.510 3.650 22,170 +0.10(+2.82%)
Nov 30, 2023 3.450 3.620 3.450 3.550 9,932 +0.07(+2.01%)
Nov 29, 2023 3.490 3.580 3.400 3.480 19,531 -0.05(-1.42%)
Nov 28, 2023 3.580 3.580 3.520 3.530 6,500 -0.07(-1.94%)
Nov 27, 2023 3.470 3.650 3.470 3.600 20,063 +0.13(+3.75%)
Nov 24, 2023 3.430 3.470 3.420 3.470 10,801 -0.01(-0.29%)
Nov 22, 2023 3.510 3.520 3.420 3.480 8,475 -0.03(-0.85%)
Nov 21, 2023 3.530 3.570 3.480 3.510 16,313 +0.00(+0.00%)
Nov 20, 2023 3.380 3.590 3.250 3.510 52,372 +0.27(+8.33%)
Nov 17, 2023 3.220 3.250 3.170 3.240 6,222 +0.06(+1.89%)
Nov 16, 2023 3.184 3.293 3.170 3.180 3,598 -0.07(-2.15%)
Nov 15, 2023 3.185 3.250 3.131 3.250 4,695 +0.05(+1.56%)
Nov 14, 2023 3.220 3.280 3.180 3.200 19,848 +0.07(+2.24%)
Nov 13, 2023 3.080 3.210 3.080 3.130 8,128 -0.01(-0.32%)
Nov 10, 2023 3.250 3.250 3.120 3.140 4,312 -0.11(-3.38%)
Nov 09, 2023 3.160 3.344 3.160 3.250 16,046 +0.03(+0.93%)
Nov 08, 2023 3.350 3.350 3.140 3.220 12,818 -0.11(-3.30%)
Nov 07, 2023 3.250 3.425 3.240 3.330 38,609 +0.08(+2.46%)
Nov 06, 2023 3.120 3.290 3.120 3.250 25,904 +0.15(+4.84%)
Nov 03, 2023 3.090 3.180 3.020 3.100 46,450 +0.08(+2.65%)
Nov 02, 2023 2.810 3.060 2.810 3.020 23,684 +0.17(+5.96%)
Nov 01, 2023 2.910 2.940 2.850 2.850 8,883 -0.12(-4.04%)
Oct 31, 2023 2.930 2.980 2.860 2.970 16,840 +0.09(+3.13%)
Oct 30, 2023 3.000 3.091 2.880 2.880 33,050 -0.12(-4.00%)
Oct 27, 2023 3.124 3.124 2.956 3.000 16,241 -0.11(-3.54%)
Oct 26, 2023 3.050 3.110 2.980 3.110 33,251 +0.09(+2.98%)
Oct 25, 2023 2.930 3.080 2.910 3.020 19,323 +0.08(+2.55%)
Oct 24, 2023 2.940 3.120 2.900 2.945 22,297 -0.04(-1.17%)
Oct 23, 2023 2.910 3.070 2.870 2.980 52,331 +0.08(+2.76%)
Oct 20, 2023 2.990 2.990 2.860 2.900 6,043 +0.05(+1.75%)
Oct 19, 2023 2.840 2.860 2.800 2.850 20,274 -0.04(-1.38%)
Oct 18, 2023 3.030 3.030 2.840 2.890 11,255 -0.11(-3.67%)
Oct 17, 2023 2.760 3.070 2.760 3.000 33,377 +0.25(+9.09%)
Oct 16, 2023 2.840 2.845 2.740 2.750 21,021 -0.10(-3.68%)
Oct 13, 2023 2.790 2.888 2.790 2.855 12,043 +0.02(+0.53%)
Oct 12, 2023 2.665 2.851 2.665 2.840 43,536 +0.22(+8.40%)
Oct 11, 2023 2.650 2.725 2.610 2.620 57,067 -0.09(-3.32%)
Oct 10, 2023 2.740 2.820 2.700 2.710 58,096 -0.08(-2.87%)
Oct 09, 2023 2.840 2.889 2.710 2.790 40,668 -0.11(-3.79%)
Oct 06, 2023 2.900 3.020 2.820 2.900 31,226 +0.02(+0.69%)
Oct 05, 2023 2.840 2.990 2.820 2.880 47,440 -0.02(-0.52%)
Oct 04, 2023 2.890 2.900 2.771 2.895 44,582 +0.02(+0.52%)
Oct 03, 2023 3.010 3.170 2.880 2.880 47,910 -0.19(-6.19%)
Oct 02, 2023 3.120 3.190 3.010 3.070 54,610 -0.06(-1.92%)
Sep 29, 2023 3.140 3.220 3.120 3.130 30,906 -0.11(-3.40%)
Sep 28, 2023 3.250 3.450 3.200 3.240 18,806 -0.01(-0.31%)
Sep 27, 2023 3.220 3.360 3.220 3.250 4,090 -0.02(-0.61%)
Sep 26, 2023 3.290 3.368 3.209 3.270 20,348 -0.04(-1.21%)
Sep 25, 2023 3.280 3.399 3.310 3.310 18,440 +0.01(+0.30%)
Sep 22, 2023 3.320 3.400 3.260 3.300 33,239 -0.02(-0.60%)
Sep 21, 2023 3.400 3.478 3.301 3.320 29,073 -0.08(-2.35%)
Sep 20, 2023 3.320 3.480 3.320 3.400 48,888 +0.03(+0.89%)
Sep 19, 2023 3.350 3.380 3.240 3.370 35,103 +0.00(+0.00%)
Sep 18, 2023 3.500 3.500 3.290 3.370 54,908 -0.13(-3.71%)
Sep 15, 2023 3.550 3.571 3.410 3.500 27,813 -0.05(-1.41%)
Sep 14, 2023 3.370 3.590 3.370 3.550 53,316 +0.16(+4.72%)
Sep 13, 2023 3.500 3.640 3.350 3.390 105,048 -0.15(-4.24%)
Sep 12, 2023 3.940 3.943 3.460 3.540 329,300 -0.50(-12.38%)
Sep 11, 2023 4.300 5.080 3.650 4.040 1,372,853 -3.56(-46.84%)
Sep 08, 2023 7.560 7.695 7.500 7.600 39,296 -0.03(-0.45%)
Sep 07, 2023 7.880 7.880 7.450 7.634 23,041 -0.15(-1.88%)
Sep 06, 2023 7.520 7.850 7.490 7.780 28,148 +0.33(+4.43%)
Sep 05, 2023 7.610 7.890 7.450 7.450 57,962 +0.05(+0.68%)
Sep 01, 2023 7.070 7.650 7.070 7.400 59,935 +0.24(+3.35%)
Aug 31, 2023 6.900 7.280 6.900 7.160 82,515 +0.35(+5.14%)
Aug 30, 2023 6.670 6.990 6.660 6.810 15,800 +0.14(+2.10%)
Aug 29, 2023 6.500 6.810 6.450 6.670 26,505 +0.11(+1.68%)
Aug 28, 2023 6.400 6.710 6.300 6.560 35,756 +0.18(+2.82%)
Aug 25, 2023 6.190 6.495 6.012 6.380 55,416 +0.10(+1.59%)
Aug 24, 2023 6.220 6.380 6.060 6.280 37,540 -0.02(-0.32%)
Aug 23, 2023 6.140 6.370 6.010 6.300 57,901 +0.21(+3.45%)
Aug 22, 2023 6.020 6.168 5.970 6.090 32,003 +0.15(+2.53%)
Aug 21, 2023 5.790 6.005 5.760 5.940 30,311 +0.14(+2.33%)
Aug 18, 2023 6.030 6.030 5.675 5.805 70,804 -0.21(-3.57%)
Aug 17, 2023 6.130 6.240 6.000 6.020 19,670 -0.16(-2.59%)
Aug 16, 2023 6.190 6.270 6.020 6.180 17,993 -0.01(-0.16%)
Aug 15, 2023 6.230 6.260 6.000 6.190 30,454 -0.02(-0.32%)
Aug 14, 2023 6.110 6.375 6.050 6.210 28,173 +0.05(+0.81%)
Aug 11, 2023 6.070 6.200 5.900 6.160 54,122 -0.05(-0.81%)
Aug 10, 2023 6.560 6.650 6.210 6.210 30,289 -0.25(-3.87%)
Aug 09, 2023 7.050 7.050 6.280 6.460 117,648 -0.62(-8.76%)
Aug 08, 2023 6.650 7.310 6.550 7.080 103,547 +0.41(+6.15%)
Aug 07, 2023 6.420 6.740 6.410 6.670 61,691 +0.26(+4.06%)
Aug 04, 2023 6.310 6.520 6.111 6.410 34,564 +0.04(+0.63%)
Aug 03, 2023 6.190 6.510 5.980 6.370 154,662 +0.17(+2.74%)
Aug 02, 2023 6.010 6.290 5.890 6.200 71,791 +0.13(+2.14%)
Aug 01, 2023 5.890 6.200 5.760 6.070 67,054 +0.11(+1.85%)
Jul 31, 2023 6.240 6.330 5.850 5.960 78,097 -0.25(-4.03%)
Jul 28, 2023 6.120 6.490 6.009 6.210 163,349 +0.14(+2.31%)
Jul 27, 2023 5.720 6.120 5.500 6.070 153,685 +0.47(+8.39%)
Jul 26, 2023 5.690 5.860 5.440 5.600 110,684 -0.27(-4.60%)
Jul 25, 2023 5.980 6.120 5.280 5.870 302,804 +0.00(+0.00%)
Jul 24, 2023 5.440 6.250 5.440 5.870 660,581 +0.54(+10.13%)
Jul 21, 2023 4.690 5.470 4.550 5.330 727,496 +0.78(+17.14%)
Jul 20, 2023 4.300 4.850 4.110 4.550 6,474,826 +1.02(+28.86%)
Jul 19, 2023 3.650 3.663 3.490 3.531 30,700 +0.12(+3.40%)
Jul 18, 2023 3.260 3.580 3.235 3.415 33,836 +0.16(+4.75%)
Jul 17, 2023 3.240 3.330 3.240 3.260 9,092 +0.04(+1.24%)
Jul 14, 2023 3.270 3.310 3.207 3.220 8,493 -0.10(-3.01%)
Jul 13, 2023 3.250 3.330 3.200 3.320 13,600 +0.05(+1.53%)
Jul 12, 2023 3.140 3.340 3.120 3.270 42,052 +0.12(+3.81%)
Jul 11, 2023 3.140 3.150 3.040 3.150 21,327 +0.05(+1.61%)
Jul 10, 2023 3.050 3.150 3.020 3.100 19,043 +0.03(+0.98%)
Jul 07, 2023 3.090 3.124 3.040 3.070 11,841 -0.02(-0.65%)
Jul 06, 2023 3.200 3.289 3.054 3.090 21,563 -0.12(-3.74%)
Jul 05, 2023 3.220 3.340 3.160 3.210 6,730 -0.07(-2.13%)
Jul 03, 2023 3.220 3.290 3.210 3.280 4,026 +0.04(+1.23%)
Jun 30, 2023 3.231 3.340 3.180 3.240 9,972 -0.09(-2.70%)
Jun 29, 2023 3.230 3.330 3.200 3.330 10,384 +0.06(+1.83%)
Jun 28, 2023 3.150 3.350 3.150 3.270 11,464 +0.14(+4.47%)
Jun 27, 2023 3.190 3.190 3.060 3.130 8,318 +0.01(+0.32%)
Jun 26, 2023 3.020 3.149 3.020 3.120 4,912 +0.10(+3.31%)
Jun 23, 2023 3.070 3.150 3.000 3.020 20,303 -0.02(-0.82%)
Jun 22, 2023 3.130 3.140 3.020 3.045 41,367 -0.08(-2.72%)
Jun 21, 2023 3.150 3.250 3.070 3.130 16,557 -0.04(-1.26%)
Jun 20, 2023 3.340 3.340 3.170 3.170 23,976 -0.16(-4.80%)
Jun 16, 2023 3.420 3.440 3.300 3.330 6,621 -0.08(-2.35%)
Jun 15, 2023 3.420 3.525 3.360 3.410 12,933 -0.32(-8.58%)
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%)
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.