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 )

4.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 5.680 5.840 5.430 5.655 89,578 +0.07(+1.16%)
Jun 28, 2024 5.390 5.800 5.390 5.590 28,335 +0.20(+3.71%)
Jun 27, 2024 5.900 5.980 5.310 5.390 52,416 -0.39(-6.75%)
Jun 26, 2024 5.480 5.800 5.480 5.780 55,694 +0.32(+5.86%)
Jun 25, 2024 5.590 5.840 5.400 5.460 36,887 -0.10(-1.80%)
Jun 24, 2024 5.430 5.840 5.430 5.560 58,004 +0.18(+3.35%)
Jun 21, 2024 5.080 5.424 5.080 5.380 52,662 +0.20(+3.86%)
Jun 20, 2024 5.210 5.270 5.101 5.180 30,333 -0.07(-1.33%)
Jun 18, 2024 5.200 5.350 5.200 5.250 17,056 +0.05(+0.96%)
Jun 17, 2024 5.150 5.380 5.120 5.200 61,088 +0.09(+1.76%)
Jun 14, 2024 5.120 5.430 5.035 5.110 14,710 -0.01(-0.20%)
Jun 13, 2024 4.960 5.193 4.960 5.120 23,787 +0.16(+3.12%)
Jun 12, 2024 5.290 5.290 4.910 4.965 37,032 -0.21(-4.15%)
Jun 11, 2024 5.000 5.190 4.920 5.180 10,427 +0.09(+1.77%)
Jun 10, 2024 5.020 5.180 4.810 5.090 16,268 +0.11(+2.21%)
Jun 07, 2024 5.000 5.100 4.905 4.980 10,995 +0.01(+0.20%)
Jun 06, 2024 4.950 5.190 4.770 4.970 39,148 -0.18(-3.50%)
Jun 05, 2024 5.250 5.490 4.933 5.150 30,329 -0.01(-0.19%)
Jun 04, 2024 5.030 5.350 5.030 5.160 49,783 +0.10(+1.98%)
Jun 03, 2024 4.870 5.180 4.870 5.060 35,839 +0.19(+3.90%)
May 31, 2024 4.670 4.890 4.670 4.870 26,699 +0.19(+4.06%)
May 30, 2024 4.270 4.700 4.270 4.680 13,377 +0.33(+7.71%)
May 29, 2024 4.330 4.420 4.117 4.345 13,695 +0.01(+0.35%)
May 28, 2024 4.530 4.560 4.300 4.330 26,213 -0.22(-4.84%)
May 24, 2024 4.470 4.550 4.040 4.550 47,210 +0.03(+0.66%)
May 23, 2024 4.720 4.790 4.400 4.520 30,594 -0.16(-3.42%)
May 22, 2024 4.980 4.990 4.680 4.680 27,235 -0.31(-6.21%)
May 21, 2024 4.980 5.000 4.880 4.990 17,344 +0.06(+1.22%)
May 20, 2024 4.840 4.990 4.816 4.930 19,434 +0.14(+2.92%)
May 17, 2024 4.900 4.930 4.739 4.790 14,893 +0.05(+1.05%)
May 16, 2024 4.800 4.800 4.660 4.740 7,362 -0.03(-0.63%)
May 15, 2024 4.840 4.850 4.650 4.770 9,274 -0.02(-0.42%)
May 14, 2024 4.950 4.950 4.750 4.790 20,406 -0.16(-3.23%)
May 13, 2024 4.840 4.980 4.817 4.950 28,456 +0.14(+2.91%)
May 10, 2024 4.790 4.900 4.612 4.810 30,468 +0.11(+2.34%)
May 09, 2024 4.510 4.700 4.500 4.700 35,345 +0.18(+3.98%)
May 08, 2024 4.670 4.670 4.460 4.520 44,537 -0.08(-1.74%)
May 07, 2024 4.450 4.660 4.450 4.600 26,289 +0.12(+2.68%)
May 06, 2024 4.840 4.970 4.450 4.480 78,354 -0.23(-4.88%)
May 03, 2024 4.550 4.750 4.440 4.710 33,109 +0.26(+5.84%)
May 02, 2024 4.440 4.460 4.325 4.450 28,136 +0.13(+3.01%)
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.