Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sigmatron Intl Inc
(NQ:
SGMA
)
5.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2017
6.688
7.080
6.440
6.975
161,790
+0.29(+4.42%)
May 30, 2017
6.510
6.680
6.450
6.680
25,025
+0.21(+3.25%)
May 26, 2017
6.500
6.500
6.407
6.470
11,200
+0.00(+0.00%)
May 25, 2017
6.380
6.500
6.380
6.470
13,038
+0.13(+2.05%)
May 24, 2017
6.050
6.388
6.015
6.340
35,732
+0.28(+4.62%)
May 23, 2017
6.070
6.250
6.050
6.060
11,047
-0.10(-1.62%)
May 22, 2017
5.960
6.170
5.930
6.160
4,460
+0.11(+1.82%)
May 19, 2017
6.000
6.150
5.821
6.050
5,405
+0.03(+0.50%)
May 18, 2017
5.950
6.170
5.950
6.020
21,297
+0.02(+0.33%)
May 17, 2017
5.770
6.010
5.650
6.000
38,228
+0.19(+3.27%)
May 16, 2017
5.900
6.120
5.710
5.810
51,399
-0.23(-3.81%)
May 15, 2017
5.860
6.040
5.801
6.040
56,051
+0.18(+3.11%)
May 12, 2017
5.740
6.040
5.740
5.858
40,254
+0.12(+2.05%)
May 11, 2017
5.800
5.850
5.551
5.740
63,585
-0.05(-0.86%)
May 10, 2017
5.710
5.820
5.561
5.790
10,603
+0.09(+1.58%)
May 09, 2017
5.550
5.800
5.550
5.700
50,433
+0.06(+1.06%)
May 08, 2017
5.850
5.850
5.550
5.640
9,904
-0.11(-1.91%)
May 05, 2017
5.550
5.831
5.550
5.750
24,544
+0.23(+4.17%)
May 04, 2017
5.790
5.880
5.340
5.520
56,486
-0.19(-3.33%)
May 03, 2017
5.670
5.860
5.600
5.710
11,704
+0.06(+1.06%)
May 02, 2017
5.500
5.650
5.500
5.650
12,750
+0.15(+2.73%)
May 01, 2017
5.490
5.500
5.450
5.500
6,206
+0.09(+1.66%)
Apr 28, 2017
5.400
5.435
5.360
5.410
14,781
+0.09(+1.72%)
Apr 27, 2017
5.160
5.341
5.140
5.319
15,996
+0.21(+4.08%)
Apr 26, 2017
5.160
5.170
5.100
5.110
3,969
-0.04(-0.73%)
Apr 25, 2017
5.150
5.170
5.130
5.148
8,760
+0.01(+0.15%)
Apr 24, 2017
5.070
5.140
5.020
5.140
9,101
+0.01(+0.19%)
Apr 21, 2017
5.160
5.169
5.065
5.130
6,591
+0.02(+0.39%)
Apr 20, 2017
5.150
5.150
5.010
5.110
6,816
+0.07(+1.39%)
Apr 19, 2017
5.150
5.220
5.001
5.040
14,563
-0.03(-0.59%)
Apr 18, 2017
5.220
5.220
4.980
5.070
8,421
-0.05(-0.98%)
Apr 17, 2017
5.150
5.380
5.120
5.120
11,461
+0.01(+0.20%)
Apr 13, 2017
5.080
5.214
4.940
5.110
12,645
+0.03(+0.49%)
Apr 12, 2017
5.180
5.314
5.085
5.085
7,501
-0.16(-2.96%)
Apr 11, 2017
4.900
5.450
4.900
5.240
24,735
+0.13(+2.54%)
Apr 10, 2017
5.070
5.120
4.930
5.110
12,808
+0.19(+3.86%)
Apr 07, 2017
4.950
5.010
4.890
4.920
14,129
-0.11(-2.23%)
Apr 06, 2017
4.928
5.032
4.928
5.032
877
+0.12(+2.49%)
Apr 05, 2017
5.060
5.140
4.910
4.910
21,776
-0.02(-0.41%)
Apr 04, 2017
4.960
5.170
4.930
4.930
18,868
-0.17(-3.33%)
Apr 03, 2017
5.080
5.260
5.080
5.100
17,006
-0.02(-0.35%)
Mar 31, 2017
5.093
5.203
4.900
5.118
22,764
+0.03(+0.54%)
Mar 30, 2017
5.000
5.100
4.920
5.090
12,631
+0.07(+1.39%)
Mar 29, 2017
4.885
5.020
4.870
5.020
9,524
+0.15(+3.08%)
Mar 28, 2017
4.899
4.899
4.870
4.870
701
-0.03(-0.61%)
Mar 27, 2017
4.900
4.904
4.900
4.900
4,275
+0.06(+1.24%)
Mar 24, 2017
4.850
4.851
4.830
4.840
2,824
+0.00(+0.00%)
Mar 23, 2017
4.900
4.920
4.830
4.840
5,681
-0.15(-3.01%)
Mar 22, 2017
5.050
5.050
4.837
4.990
15,439
-0.02(-0.42%)
Mar 21, 2017
4.980
5.100
4.820
5.011
18,434
+0.09(+1.85%)
Mar 20, 2017
4.950
4.980
4.920
4.920
9,584
-0.06(-1.20%)
Mar 17, 2017
4.673
4.980
4.673
4.980
13,925
+0.11(+2.26%)
Mar 16, 2017
4.660
5.132
4.650
4.870
49,088
+0.17(+3.62%)
Mar 15, 2017
4.620
4.780
4.550
4.700
44,309
+0.08(+1.71%)
Mar 14, 2017
4.670
4.690
4.500
4.621
27,907
-0.05(-1.05%)
Mar 13, 2017
4.050
4.770
4.050
4.670
85,257
+0.65(+16.17%)
Mar 10, 2017
4.021
4.110
4.020
4.020
4,844
-0.06(-1.47%)
Mar 09, 2017
4.075
4.099
4.010
4.080
24,253
+0.03(+0.74%)
Mar 08, 2017
4.116
4.120
4.030
4.050
21,659
-0.11(-2.64%)
Mar 07, 2017
4.106
4.190
4.104
4.160
4,748
+0.05(+1.27%)
Mar 06, 2017
4.110
4.135
4.100
4.108
4,505
+0.06(+1.43%)
Mar 03, 2017
4.090
4.090
4.046
4.050
3,122
-0.05(-1.16%)
Mar 02, 2017
4.100
4.120
4.046
4.098
8,478
-0.00(-0.06%)
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
.