Skip to main content

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

1.570 +0.020 (+1.29%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 1.410 1.640 1.381 1.550 140,816 +0.16(+11.51%)
May 07, 2025 1.530 1.530 1.360 1.390 47,410 -0.05(-3.27%)
May 06, 2025 1.450 1.550 1.380 1.437 86,007 -0.01(-0.90%)
May 05, 2025 1.490 1.530 1.450 1.450 78,071 -0.02(-1.36%)
May 02, 2025 1.350 1.590 1.335 1.470 221,651 +0.15(+11.70%)
May 01, 2025 1.350 1.380 1.300 1.316 43,941 -0.00(-0.30%)
Apr 30, 2025 1.350 1.393 1.320 1.320 106,855 -0.02(-1.49%)
Apr 29, 2025 1.210 1.400 1.210 1.340 108,534 +0.15(+12.61%)
Apr 28, 2025 1.250 1.270 1.150 1.190 58,559 -0.06(-4.42%)
Apr 25, 2025 1.330 1.380 1.230 1.245 142,519 -0.00(-0.40%)
Apr 24, 2025 1.100 1.330 1.100 1.250 189,526 +0.19(+17.92%)
Apr 23, 2025 1.070 1.071 1.050 1.060 7,758 +0.04(+3.92%)
Apr 22, 2025 1.070 1.070 1.000 1.020 19,305 +0.01(+0.99%)
Apr 21, 2025 1.060 1.090 1.000 1.010 30,310 -0.05(-4.72%)
Apr 17, 2025 1.000 1.090 1.000 1.060 38,290 +0.07(+6.84%)
Apr 16, 2025 1.110 1.118 0.9600 0.9921 64,579 -0.16(-13.73%)
Apr 15, 2025 1.150 1.220 1.100 1.150 9,127 +0.01(+0.88%)
Apr 14, 2025 1.100 1.140 1.100 1.140 11,913 +0.07(+6.54%)
Apr 11, 2025 1.070 1.083 1.001 1.070 61,968 +0.01(+0.94%)
Apr 10, 2025 1.050 1.086 1.040 1.060 14,056 +0.02(+1.44%)
Apr 09, 2025 1.010 1.080 0.9931 1.045 50,032 +0.03(+3.47%)
Apr 08, 2025 1.090 1.120 1.000 1.010 19,975 -0.03(-2.88%)
Apr 07, 2025 1.080 1.090 1.020 1.040 35,447 -0.03(-2.80%)
Apr 04, 2025 1.200 1.200 1.070 1.070 17,267 -0.15(-12.30%)
Apr 03, 2025 1.320 1.320 1.212 1.220 16,895 -0.14(-10.29%)
Apr 02, 2025 1.335 1.386 1.330 1.360 10,670 +0.03(+2.26%)
Apr 01, 2025 1.260 1.373 1.260 1.330 20,696 +0.08(+6.40%)
Mar 31, 2025 1.250 1.310 1.210 1.250 41,171 +0.02(+1.63%)
Mar 28, 2025 1.280 1.300 1.210 1.230 25,465 -0.06(-4.65%)
Mar 27, 2025 1.350 1.350 1.270 1.290 13,238 -0.06(-4.44%)
Mar 26, 2025 1.330 1.380 1.310 1.350 57,929 -0.03(-2.17%)
Mar 25, 2025 1.350 1.380 1.320 1.380 26,493 +0.01(+0.73%)
Mar 24, 2025 1.350 1.440 1.330 1.370 51,705 +0.01(+0.74%)
Mar 21, 2025 1.190 1.410 1.160 1.360 100,814 +0.16(+13.33%)
Mar 20, 2025 1.150 1.250 1.140 1.200 107,017 +0.03(+2.56%)
Mar 19, 2025 1.180 1.185 1.150 1.170 117,381 -0.01(-0.85%)
Mar 18, 2025 1.140 1.290 1.140 1.180 131,063 +0.05(+4.89%)
Mar 17, 2025 1.050 1.190 1.050 1.125 172,826 +0.08(+8.17%)
Mar 14, 2025 1.020 1.050 0.9905 1.040 71,280 -0.01(-0.95%)
Mar 13, 2025 1.100 1.100 1.010 1.050 102,503 -0.05(-4.55%)
Mar 12, 2025 1.130 1.130 1.080 1.100 89,011 -0.03(-2.65%)
Mar 11, 2025 1.220 1.220 1.100 1.130 81,062 -0.09(-7.38%)
Mar 10, 2025 1.260 1.280 1.160 1.220 33,655 -0.05(-3.94%)
Mar 07, 2025 1.260 1.350 1.230 1.270 79,310 -0.01(-0.78%)
Mar 06, 2025 1.330 1.330 1.270 1.280 11,993 -0.01(-0.78%)
Mar 05, 2025 1.270 1.301 1.270 1.290 9,829 +0.00(+0.00%)
Mar 04, 2025 1.320 1.320 1.280 1.290 19,224 -0.05(-3.73%)
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 Of Service.