Sigmatron Intl Inc (NQ: SGMA )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

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