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

Sigmatron Intl Inc (NQ: SGMA )

4.520 -0.080 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2017 5.400 5.435 5.360 5.410 14,781 +0.09(+1.72%)
Apr 27, 2017 5.160 5.341 5.140 5.319 15,996 +0.21(+4.08%)
Apr 26, 2017 5.160 5.170 5.100 5.110 3,969 -0.04(-0.73%)
Apr 25, 2017 5.150 5.170 5.130 5.148 8,760 +0.01(+0.15%)
Apr 24, 2017 5.070 5.140 5.020 5.140 9,101 +0.01(+0.19%)
Apr 21, 2017 5.160 5.169 5.065 5.130 6,591 +0.02(+0.39%)
Apr 20, 2017 5.150 5.150 5.010 5.110 6,816 +0.07(+1.39%)
Apr 19, 2017 5.150 5.220 5.001 5.040 14,563 -0.03(-0.59%)
Apr 18, 2017 5.220 5.220 4.980 5.070 8,421 -0.05(-0.98%)
Apr 17, 2017 5.150 5.380 5.120 5.120 11,461 +0.01(+0.20%)
Apr 13, 2017 5.080 5.214 4.940 5.110 12,645 +0.03(+0.49%)
Apr 12, 2017 5.180 5.314 5.085 5.085 7,501 -0.16(-2.96%)
Apr 11, 2017 4.900 5.450 4.900 5.240 24,735 +0.13(+2.54%)
Apr 10, 2017 5.070 5.120 4.930 5.110 12,808 +0.19(+3.86%)
Apr 07, 2017 4.950 5.010 4.890 4.920 14,129 -0.11(-2.23%)
Apr 06, 2017 4.928 5.032 4.928 5.032 877 +0.12(+2.49%)
Apr 05, 2017 5.060 5.140 4.910 4.910 21,776 -0.02(-0.41%)
Apr 04, 2017 4.960 5.170 4.930 4.930 18,868 -0.17(-3.33%)
Apr 03, 2017 5.080 5.260 5.080 5.100 17,006 -0.02(-0.35%)
Mar 31, 2017 5.093 5.203 4.900 5.118 22,764 +0.03(+0.54%)
Mar 30, 2017 5.000 5.100 4.920 5.090 12,631 +0.07(+1.39%)
Mar 29, 2017 4.885 5.020 4.870 5.020 9,524 +0.15(+3.08%)
Mar 28, 2017 4.899 4.899 4.870 4.870 701 -0.03(-0.61%)
Mar 27, 2017 4.900 4.904 4.900 4.900 4,275 +0.06(+1.24%)
Mar 24, 2017 4.850 4.851 4.830 4.840 2,824 +0.00(+0.00%)
Mar 23, 2017 4.900 4.920 4.830 4.840 5,681 -0.15(-3.01%)
Mar 22, 2017 5.050 5.050 4.837 4.990 15,439 -0.02(-0.42%)
Mar 21, 2017 4.980 5.100 4.820 5.011 18,434 +0.09(+1.85%)
Mar 20, 2017 4.950 4.980 4.920 4.920 9,584 -0.06(-1.20%)
Mar 17, 2017 4.673 4.980 4.673 4.980 13,925 +0.11(+2.26%)
Mar 16, 2017 4.660 5.132 4.650 4.870 49,088 +0.17(+3.62%)
Mar 15, 2017 4.620 4.780 4.550 4.700 44,309 +0.08(+1.71%)
Mar 14, 2017 4.670 4.690 4.500 4.621 27,907 -0.05(-1.05%)
Mar 13, 2017 4.050 4.770 4.050 4.670 85,257 +0.65(+16.17%)
Mar 10, 2017 4.021 4.110 4.020 4.020 4,844 -0.06(-1.47%)
Mar 09, 2017 4.075 4.099 4.010 4.080 24,253 +0.03(+0.74%)
Mar 08, 2017 4.116 4.120 4.030 4.050 21,659 -0.11(-2.64%)
Mar 07, 2017 4.106 4.190 4.104 4.160 4,748 +0.05(+1.27%)
Mar 06, 2017 4.110 4.135 4.100 4.108 4,505 +0.06(+1.43%)
Mar 03, 2017 4.090 4.090 4.046 4.050 3,122 -0.05(-1.16%)
Mar 02, 2017 4.100 4.120 4.046 4.098 8,478 -0.00(-0.06%)
Mar 01, 2017 4.070 4.184 4.070 4.100 9,003 -0.05(-1.20%)
Feb 28, 2017 4.410 4.410 4.110 4.150 17,725 -0.22(-5.03%)
Feb 27, 2017 4.300 4.420 4.300 4.370 13,118 +0.11(+2.66%)
Feb 24, 2017 4.220 4.370 4.070 4.257 16,862 +0.05(+1.11%)
Feb 23, 2017 4.300 4.380 4.210 4.210 14,300 -0.15(-3.52%)
Feb 22, 2017 4.400 4.400 4.306 4.364 1,062 +0.05(+1.24%)
Feb 21, 2017 4.300 4.489 4.300 4.310 2,806 -0.05(-1.14%)
Feb 17, 2017 4.360 4.360 4.360 0 +0.03(+0.69%)
Feb 16, 2017 4.360 4.530 4.330 4.330 11,282 -0.12(-2.80%)
Feb 15, 2017 4.300 4.530 4.300 4.455 2,941 +0.10(+2.40%)
Feb 14, 2017 4.410 4.520 4.320 4.350 4,638 -0.18(-3.97%)
Feb 13, 2017 4.450 4.530 4.450 4.530 4,868 +0.09(+2.03%)
Feb 10, 2017 4.300 4.457 4.300 4.440 6,456 +0.11(+2.54%)
Feb 09, 2017 4.310 4.390 4.301 4.330 3,155 -0.02(-0.51%)
Feb 08, 2017 4.370 4.370 4.310 4.352 4,577 -0.04(-0.86%)
Feb 07, 2017 4.450 4.450 4.316 4.390 3,985 +0.03(+0.59%)
Feb 06, 2017 4.390 4.470 4.364 4.364 5,292 -0.04(-0.82%)
Feb 03, 2017 4.311 4.446 4.311 4.401 4,022 +0.00(+0.01%)
Feb 02, 2017 4.260 4.480 4.260 4.400 18,336 +0.14(+3.29%)
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.