ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sigmatron Intl Inc (NQ: SGMA )

2.740 -0.060 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.830 2.990 2.460 2.960 86,632 +0.07(+2.42%)
Aug 30, 2024 2.990 3.010 2.780 2.890 132,865 -0.20(-6.47%)
Aug 29, 2024 3.420 3.470 3.085 3.090 27,756 -0.33(-9.65%)
Aug 28, 2024 3.560 3.560 3.420 3.420 10,676 -0.10(-2.84%)
Aug 27, 2024 3.480 3.550 3.430 3.520 17,850 +0.02(+0.57%)
Aug 26, 2024 3.540 3.560 3.440 3.500 30,424 -0.05(-1.41%)
Aug 23, 2024 3.400 3.600 3.351 3.550 26,421 +0.15(+4.41%)
Aug 22, 2024 3.365 3.550 3.323 3.400 29,954 +0.01(+0.29%)
Aug 21, 2024 3.460 3.460 3.330 3.390 29,161 -0.01(-0.29%)
Aug 20, 2024 3.430 3.521 3.390 3.400 49,329 -0.01(-0.29%)
Aug 19, 2024 3.150 3.480 3.150 3.410 86,020 +0.24(+7.57%)
Aug 16, 2024 3.050 3.240 2.990 3.170 54,136 +0.21(+7.09%)
Aug 15, 2024 2.790 3.062 2.790 2.960 47,423 +0.17(+6.09%)
Aug 14, 2024 2.650 2.870 2.650 2.790 20,026 +0.14(+5.28%)
Aug 13, 2024 2.550 2.770 2.520 2.650 46,137 +0.13(+5.16%)
Aug 12, 2024 2.410 2.600 2.410 2.520 26,642 +0.10(+4.13%)
Aug 09, 2024 2.600 2.700 2.410 2.420 46,988 -0.18(-6.92%)
Aug 08, 2024 2.450 2.660 2.430 2.600 21,135 +0.12(+4.84%)
Aug 07, 2024 2.540 2.610 2.360 2.480 50,444 -0.05(-1.98%)
Aug 06, 2024 2.560 2.700 2.530 2.530 63,190 -0.02(-0.78%)
Aug 05, 2024 2.670 2.690 2.495 2.550 162,221 -0.28(-9.89%)
Aug 02, 2024 2.790 2.960 2.680 2.830 85,837 +0.01(+0.35%)
Aug 01, 2024 3.340 3.415 2.750 2.820 176,157 -0.53(-15.82%)
Jul 31, 2024 3.520 4.080 3.100 3.350 344,463 -1.62(-32.60%)
Jul 30, 2024 4.930 5.000 4.910 4.970 26,097 +0.04(+0.81%)
Jul 29, 2024 4.790 5.120 4.790 4.930 45,742 +0.11(+2.28%)
Jul 26, 2024 4.880 5.035 4.725 4.820 33,224 -0.06(-1.23%)
Jul 25, 2024 4.700 5.070 4.660 4.880 54,688 +0.19(+4.05%)
Jul 24, 2024 4.950 4.950 4.650 4.690 28,721 -0.27(-5.44%)
Jul 23, 2024 5.100 5.120 4.760 4.960 39,412 -0.10(-1.98%)
Jul 22, 2024 5.390 5.670 4.840 5.060 66,278 -0.42(-7.66%)
Jul 19, 2024 5.810 6.170 5.470 5.480 41,888 -0.35(-6.00%)
Jul 18, 2024 6.290 6.470 5.810 5.830 59,269 -0.22(-3.64%)
Jul 17, 2024 5.720 6.243 5.720 6.050 65,939 +0.34(+5.95%)
Jul 16, 2024 5.580 5.720 5.510 5.710 27,303 +0.23(+4.20%)
Jul 15, 2024 5.460 5.690 5.400 5.480 54,304 +0.02(+0.37%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.