Sigmatron Historical Data - SGMA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sigmatron International Inc SGMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03 -0.8% 3.70 3.35 3.806 3.71 3.73 18:00:19
more quote information »

SGMA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.703.903.353.792,1770.000.0%
1 Month4.014.093.353.932,119-0.31-7.73%
3 Months4.354.903.354.109,349-0.65-14.94%
6 Months4.304.903.354.1611,428-0.60-13.95%
1 Year3.105.102.183.9220,5600.6019.35%
3 Years4.3011.612.185.5019,410-0.60-13.95%
5 Years6.6811.612.185.6615,035-2.98-44.61%

SGMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 3.70 -0.03 -0.8% 3.71 3.806 3.35 12,893
Feb 20 2020 3.73 0.02 0.54% 3.70 3.74 3.70 4,483
Feb 19 2020 3.71 -0.01 -0.27% 3.70 3.8535 3.70 439
Feb 18 2020 3.72 -0.18 -4.62% 3.81 3.85 3.72 502
Feb 14 2020 3.90 0.13 3.45% 3.70 3.90 3.70 3,282
Feb 13 2020 3.77 -0.08 -2.08% 3.85 3.8889 3.77 1,406
Feb 12 2020 3.85 0.10 2.66% 3.83 3.85 3.83 1,107
Feb 11 2020 3.7502 -0.05 -1.31% 3.78 3.78 3.7502 1,552
Feb 10 2020 3.80 -0.16 -4.04% 3.95 3.95 3.75 1,993
Feb 07 2020 3.96 -0.04 -1.0% 4.0144 4.0202 3.96 5,553
Feb 06 2020 4.00 0.00 0.0% 4.00 4.00 4.00 0
Feb 05 2020 4.00 0.00 0.0% 4.04 4.04 4.00 951
Feb 04 2020 4.00 0.00 0.0% 4.00 4.00 4.00 368
Feb 03 2020 4.00 0.00 0.0% 4.00 4.07 4.00 913
Jan 31 2020 4.00 -0.07 -1.6% 4.01 4.01 4.00 519
Jan 30 2020 4.065 -0.03 -0.61% 4.0361 4.0657 4.0361 1,367
Jan 29 2020 4.09 0.01 0.37% 4.04 4.09 4.04 1,070
Jan 28 2020 4.075 0.07 1.62% 4.0674 4.089 4.06 5,385
Jan 27 2020 4.01 -0.06 -1.47% 4.00 4.09 4.00 5,174
Jan 24 2020 4.07 0.06 1.49% 4.01 4.07 4.01 2,082
Jan 23 2020 4.0101 -0.07 -1.71% 4.01 4.08 4.01 1,998
Jan 22 2020 4.08 0.02 0.49% 4.0341 4.08 4.0341 2,899
See More Historical Prices »
Your Recent History
NASDAQ
SGMA
Sigmatron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 01:42:30