Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sigmatron Intl Inc (NQ: SGMA ) 5.460 +0.020 (+0.37%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 5.590 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.