Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SigmaTron International, Inc. - Common Stock (NQ: SGMA )

1.540 -0.050 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.540 1.620 1.540 1.540 54,008 -0.04(-2.53%)
Dec 19, 2024 1.560 1.630 1.529 1.580 80,119 +0.07(+4.64%)
Dec 18, 2024 1.610 1.650 1.500 1.510 94,668 -0.14(-8.48%)
Dec 17, 2024 2.000 2.020 1.640 1.650 310,962 -0.44(-21.05%)
Dec 16, 2024 2.150 2.190 2.075 2.090 60,784 -0.05(-2.34%)
Dec 13, 2024 2.360 2.420 2.030 2.140 257,951 -0.25(-10.46%)
Dec 12, 2024 2.500 2.515 2.370 2.390 60,371 -0.10(-4.02%)
Dec 11, 2024 2.380 2.580 2.370 2.490 83,091 +0.12(+5.06%)
Dec 10, 2024 2.450 2.450 2.340 2.370 36,498 -0.06(-2.47%)
Dec 09, 2024 2.460 2.470 2.421 2.430 28,674 -0.07(-2.80%)
Dec 06, 2024 2.400 2.500 2.400 2.500 33,266 +0.05(+2.04%)
Dec 05, 2024 2.670 2.670 2.450 2.450 52,745 -0.26(-9.59%)
Dec 04, 2024 2.750 2.790 2.614 2.710 37,553 -0.04(-1.45%)
Dec 03, 2024 2.690 2.750 2.520 2.750 63,177 +0.06(+2.42%)
Dec 02, 2024 2.750 2.790 2.640 2.685 67,440 -0.11(-4.11%)
Nov 29, 2024 2.800 2.870 2.780 2.800 18,446 +0.08(+2.94%)
Nov 27, 2024 2.680 2.820 2.600 2.720 55,998 -0.06(-2.16%)
Nov 26, 2024 2.650 2.830 2.619 2.780 97,017 +0.10(+3.73%)
Nov 25, 2024 2.680 2.750 2.610 2.680 37,316 -0.02(-0.74%)
Nov 22, 2024 2.760 2.810 2.600 2.700 19,602 -0.05(-1.82%)
Nov 21, 2024 2.590 2.790 2.590 2.750 28,292 +0.10(+3.77%)
Nov 20, 2024 2.620 2.770 2.510 2.650 29,547 +0.08(+3.11%)
Nov 19, 2024 2.520 2.660 2.520 2.570 29,364 +0.00(+0.00%)
Nov 18, 2024 2.850 2.850 2.520 2.570 54,630 -0.10(-3.75%)
Nov 15, 2024 2.790 3.050 2.670 2.670 85,535 -0.07(-2.55%)
Nov 14, 2024 2.840 2.840 2.725 2.740 27,319 -0.05(-1.79%)
Nov 13, 2024 2.870 2.920 2.790 2.790 11,048 -0.08(-2.79%)
Nov 12, 2024 2.880 2.907 2.810 2.870 20,557 -0.06(-2.05%)
Nov 11, 2024 3.010 3.090 2.910 2.930 11,183 -0.13(-4.25%)
Nov 08, 2024 3.040 3.098 2.990 3.060 7,432 +0.03(+0.99%)
Nov 07, 2024 3.000 3.100 2.970 3.030 18,060 +0.08(+2.71%)
Nov 06, 2024 3.130 3.150 2.800 2.950 64,829 -0.04(-1.34%)
Nov 05, 2024 2.880 3.140 2.880 2.990 29,512 +0.05(+1.70%)
Nov 04, 2024 2.800 3.240 2.800 2.940 142,720 +0.24(+8.89%)
Nov 01, 2024 2.710 2.790 2.650 2.700 9,863 +0.01(+0.37%)
Oct 31, 2024 2.720 2.780 2.650 2.690 14,599 -0.07(-2.54%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.