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

Sigmatron Intl Inc (NQ: SGMA )

2.720 +0.020 (+0.74%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.760 2.810 2.600 2.700 19,602 -0.05(-1.82%)
Nov 21, 2024 2.590 2.790 2.590 2.750 28,292 +0.10(+3.77%)
Nov 20, 2024 2.620 2.770 2.510 2.650 29,547 +0.08(+3.11%)
Nov 19, 2024 2.520 2.660 2.520 2.570 29,364 +0.00(+0.00%)
Nov 18, 2024 2.850 2.850 2.520 2.570 54,630 -0.10(-3.75%)
Nov 15, 2024 2.790 3.050 2.670 2.670 85,535 -0.07(-2.55%)
Nov 14, 2024 2.840 2.840 2.725 2.740 27,319 -0.05(-1.79%)
Nov 13, 2024 2.870 2.920 2.790 2.790 11,048 -0.08(-2.79%)
Nov 12, 2024 2.880 2.907 2.810 2.870 20,557 -0.06(-2.05%)
Nov 11, 2024 3.010 3.090 2.910 2.930 11,183 -0.13(-4.25%)
Nov 08, 2024 3.040 3.098 2.990 3.060 7,432 +0.03(+0.99%)
Nov 07, 2024 3.000 3.100 2.970 3.030 18,060 +0.08(+2.71%)
Nov 06, 2024 3.130 3.150 2.800 2.950 64,829 -0.04(-1.34%)
Nov 05, 2024 2.880 3.140 2.880 2.990 29,512 +0.05(+1.70%)
Nov 04, 2024 2.800 3.240 2.800 2.940 142,720 +0.24(+8.89%)
Nov 01, 2024 2.710 2.790 2.650 2.700 9,863 +0.01(+0.37%)
Oct 31, 2024 2.720 2.780 2.650 2.690 14,599 -0.07(-2.54%)
Oct 30, 2024 2.885 2.885 2.750 2.760 11,511 -0.01(-0.36%)
Oct 29, 2024 2.850 2.885 2.760 2.770 15,278 -0.06(-2.22%)
Oct 28, 2024 2.850 2.930 2.800 2.833 24,742 -0.02(-0.80%)
Oct 25, 2024 2.873 2.900 2.850 2.856 3,611 +0.02(+0.55%)
Oct 24, 2024 2.770 2.840 2.740 2.840 15,574 +0.03(+1.07%)
Oct 23, 2024 2.910 2.915 2.770 2.810 24,459 -0.10(-3.44%)
Oct 22, 2024 3.000 3.000 2.840 2.910 17,219 -0.09(-3.00%)
Oct 21, 2024 3.030 3.065 2.980 3.000 10,593 -0.03(-0.99%)
Oct 18, 2024 2.990 3.140 2.980 3.030 12,889 +0.01(+0.33%)
Oct 17, 2024 3.020 3.115 3.010 3.020 7,226 +0.02(+0.67%)
Oct 16, 2024 2.980 3.100 2.860 3.000 24,997 +0.02(+0.67%)
Oct 15, 2024 3.070 3.100 2.940 2.980 6,367 -0.03(-1.00%)
Oct 14, 2024 2.940 3.100 2.880 3.010 16,208 +0.06(+2.03%)
Oct 11, 2024 3.045 3.045 2.930 2.950 42,219 -0.03(-1.01%)
Oct 10, 2024 3.010 3.010 2.950 2.980 6,137 -0.02(-0.67%)
Oct 09, 2024 3.035 3.084 2.920 3.000 18,757 -0.02(-0.66%)
Oct 08, 2024 3.018 3.035 2.910 3.020 9,981 +0.00(+0.00%)
Oct 07, 2024 3.080 3.080 2.804 3.020 29,537 -0.01(-0.33%)
Oct 04, 2024 3.200 3.210 3.020 3.030 29,675 -0.16(-5.02%)
Oct 03, 2024 3.040 3.190 2.830 3.190 23,688 +0.15(+4.93%)
Oct 02, 2024 2.880 3.200 2.880 3.040 55,556 +0.16(+5.56%)
Oct 01, 2024 2.850 2.920 2.780 2.880 27,715 +0.03(+1.05%)
Sep 30, 2024 2.660 2.850 2.660 2.850 24,672 +0.11(+4.01%)
Sep 27, 2024 2.780 2.830 2.690 2.740 32,748 -0.06(-2.14%)
Sep 26, 2024 2.660 2.810 2.600 2.800 20,083 +0.14(+5.26%)
Sep 25, 2024 2.700 2.800 2.600 2.660 7,312 -0.04(-1.48%)
Sep 24, 2024 2.730 2.730 2.570 2.700 12,350 -0.03(-1.10%)
Sep 23, 2024 2.780 2.840 2.730 2.730 33,818 +0.00(+0.00%)
Sep 20, 2024 2.640 2.750 2.580 2.730 20,478 +0.10(+3.80%)
Sep 19, 2024 2.640 2.710 2.590 2.630 33,003 -0.01(-0.38%)
Sep 18, 2024 2.720 2.735 2.640 2.640 7,519 -0.06(-2.22%)
Sep 17, 2024 2.700 2.830 2.690 2.700 21,296 -0.07(-2.53%)
Sep 16, 2024 2.690 2.770 2.610 2.770 33,353 +0.13(+4.92%)
Sep 13, 2024 2.430 2.650 2.400 2.640 47,939 +0.15(+6.02%)
Sep 12, 2024 2.360 2.555 2.330 2.490 62,569 +0.16(+6.87%)
Sep 11, 2024 2.380 2.380 2.270 2.330 28,571 -0.06(-2.51%)
Sep 10, 2024 2.370 2.400 2.350 2.390 27,740 -0.02(-0.83%)
Sep 09, 2024 2.400 2.470 2.380 2.410 100,051 -0.03(-1.23%)
Sep 06, 2024 2.600 2.640 2.420 2.440 57,749 -0.11(-4.31%)
Sep 05, 2024 2.700 2.800 2.520 2.550 37,530 -0.18(-6.59%)
Sep 04, 2024 2.870 2.960 2.710 2.730 46,317 -0.23(-7.77%)
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.