Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.470 +0.085 (+2.51%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.