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

Sigmatron Intl Inc (NQ: SGMA )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2010 6.180 6.190 5.910 5.910 3,172 +0.03(+0.51%)
Jan 28, 2010 5.480 5.880 5.470 5.880 4,800 +0.31(+5.57%)
Jan 27, 2010 5.660 5.720 5.380 5.570 4,378 +0.04(+0.72%)
Jan 26, 2010 5.740 5.740 5.530 5.530 13,926 -0.22(-3.83%)
Jan 25, 2010 6.090 6.090 5.510 5.750 6,312 -0.25(-4.17%)
Jan 22, 2010 6.180 6.350 6.000 6.000 6,370 -0.18(-2.91%)
Jan 21, 2010 6.150 6.250 6.115 6.180 4,653 +0.03(+0.49%)
Jan 20, 2010 6.750 6.770 6.110 6.150 22,670 -0.60(-8.89%)
Jan 19, 2010 6.550 6.850 6.520 6.750 4,135 +0.20(+3.05%)
Jan 15, 2010 6.360 6.550 6.550 6.550 8,000 +0.21(+3.31%)
Jan 14, 2010 5.580 6.340 5.580 6.340 34,132 +0.80(+14.44%)
Jan 13, 2010 5.220 5.610 5.220 5.540 14,670 +0.40(+7.78%)
Jan 12, 2010 5.100 5.140 5.100 5.140 1,700 +0.04(+0.79%)
Jan 11, 2010 5.100 5.100 5.100 5.100 770 -0.02(-0.39%)
Jan 08, 2010 5.150 5.150 5.120 5.120 2,175 +0.00(+0.00%)
Jan 07, 2010 5.100 5.200 5.100 5.120 2,805 +0.02(+0.39%)
Jan 06, 2010 5.100 5.100 5.100 5.100 175 -0.00(-0.01%)
Jan 05, 2010 5.100 5.101 5.100 5.101 543 -0.03(-0.57%)
Jan 04, 2010 5.000 5.200 4.971 5.130 4,460 +0.07(+1.38%)
Dec 31, 2009 5.080 5.060 5.060 5.060 10,700 +0.01(+0.20%)
Dec 30, 2009 5.140 5.230 5.050 5.050 2,460 -0.18(-3.44%)
Dec 29, 2009 5.050 5.240 5.050 5.230 4,583 +0.21(+4.18%)
Dec 28, 2009 5.120 5.120 5.020 5.020 350 -0.11(-2.07%)
Dec 24, 2009 5.150 5.150 5.126 5.126 1,100 +0.11(+2.11%)
Dec 23, 2009 4.990 5.159 4.940 5.020 8,638 +0.13(+2.66%)
Dec 22, 2009 5.020 5.020 4.750 4.890 2,450 +0.11(+2.30%)
Dec 21, 2009 5.050 5.050 4.700 4.780 4,138 -0.27(-5.35%)
Dec 18, 2009 4.620 5.050 4.620 5.050 9,018 +0.19(+3.91%)
Dec 17, 2009 4.910 4.980 4.608 4.860 2,150 -0.14(-2.80%)
Dec 16, 2009 4.820 5.090 4.820 5.000 2,330 +0.29(+6.16%)
Dec 15, 2009 5.240 5.240 4.430 4.710 30,802 -0.46(-8.90%)
Dec 14, 2009 5.500 6.250 4.900 5.170 47,123 -0.13(-2.45%)
Dec 11, 2009 5.101 5.385 5.101 5.300 4,531 +0.19(+3.72%)
Dec 10, 2009 5.260 5.300 4.850 5.110 12,965 +0.01(+0.20%)
Dec 09, 2009 5.370 5.370 5.060 5.100 10,428 -0.26(-4.85%)
Dec 08, 2009 4.460 5.470 4.178 5.360 58,182 +0.92(+20.72%)
Dec 07, 2009 4.380 4.440 4.380 4.440 2,065 +0.05(+1.14%)
Dec 04, 2009 4.180 4.390 4.040 4.390 17,954 +0.35(+8.66%)
Dec 03, 2009 3.740 4.040 3.740 4.040 6,354 +0.29(+7.73%)
Dec 02, 2009 3.360 3.750 3.360 3.750 6,136 -0.04(-1.06%)
Nov 30, 2009 3.300 3.790 3.790 3.790 5,600 +0.09(+2.43%)
Nov 25, 2009 3.650 3.700 3.700 3.700 15,500 +0.09(+2.49%)
Nov 24, 2009 3.570 3.640 3.570 3.610 1,125 +0.04(+1.05%)
Nov 23, 2009 3.530 3.650 3.530 3.572 6,970 +0.24(+7.15%)
Nov 20, 2009 3.300 3.520 3.300 3.334 3,100 +0.00(+0.12%)
Nov 19, 2009 3.390 3.390 3.330 3.330 700 -0.13(-3.76%)
Nov 18, 2009 3.334 3.530 3.334 3.460 2,925 -0.08(-2.40%)
Nov 17, 2009 3.290 3.550 3.270 3.545 6,820 +0.25(+7.42%)
Nov 16, 2009 3.300 3.300 3.250 3.300 991 -0.06(-1.79%)
Nov 13, 2009 3.250 3.360 3.250 3.360 2,190 +0.15(+4.67%)
Nov 11, 2009 3.210 3.210 3.210 3.210 0 -0.07(-2.13%)
Nov 10, 2009 3.295 3.310 3.280 3.280 973 -0.10(-2.96%)
Nov 09, 2009 3.530 3.540 3.350 3.380 600 -0.12(-3.43%)
Nov 06, 2009 3.270 3.500 3.150 3.500 4,064 -0.05(-1.41%)
Nov 05, 2009 3.370 3.550 3.370 3.550 1,700 +0.00(+0.00%)
Nov 04, 2009 3.450 3.550 3.450 3.550 1,340 +0.07(+2.11%)
Nov 03, 2009 3.700 3.700 3.460 3.477 3,160 +0.09(+2.56%)
Nov 02, 2009 3.260 3.390 3.200 3.390 3,339 +0.09(+2.73%)
Oct 30, 2009 3.600 3.600 3.300 3.300 7,217 -0.20(-5.71%)
Oct 29, 2009 3.640 3.790 3.500 3.500 3,272 -0.00(-0.00%)
Oct 28, 2009 3.550 3.562 3.500 3.500 4,955 -0.18(-4.85%)
Oct 26, 2009 3.678 3.678 3.678 3.678 0 +0.10(+2.75%)
Oct 23, 2009 3.580 3.620 3.550 3.580 3,519 -0.12(-3.24%)
Oct 22, 2009 3.790 3.790 3.570 3.700 2,713 -0.05(-1.34%)
Oct 21, 2009 3.700 3.750 3.700 3.750 3,457 +0.05(+1.35%)
Oct 20, 2009 3.700 3.750 3.580 3.700 3,757 +0.00(+0.00%)
Oct 19, 2009 3.500 3.700 3.500 3.700 4,313 +0.00(+0.00%)
Oct 16, 2009 3.700 3.700 3.630 3.700 2,624 +0.10(+2.78%)
Oct 15, 2009 3.600 3.680 3.500 3.600 4,129 +0.00(+0.00%)
Oct 14, 2009 3.590 3.600 3.560 3.600 1,404 +0.05(+1.41%)
Oct 13, 2009 3.550 3.550 3.550 3.550 400 -0.00(-0.00%)
Oct 12, 2009 3.400 3.550 3.400 3.550 4,785 +0.20(+5.97%)
Oct 09, 2009 3.260 3.350 3.260 3.350 2,007 -0.03(-0.89%)
Oct 08, 2009 3.480 3.480 3.380 3.380 1,920 +0.06(+1.68%)
Oct 07, 2009 3.490 3.490 3.270 3.324 2,296 -0.03(-0.78%)
Oct 06, 2009 3.500 3.500 3.270 3.350 1,350 +0.11(+3.28%)
Oct 05, 2009 3.244 3.244 3.244 3.244 200 -0.02(-0.51%)
Oct 02, 2009 3.340 3.350 3.260 3.260 1,400 -0.24(-6.85%)
Oct 01, 2009 3.490 3.500 3.490 3.500 1,739 +0.01(+0.29%)
Sep 30, 2009 3.178 3.490 3.178 3.490 2,400 +0.29(+9.06%)
Sep 29, 2009 3.200 3.200 3.170 3.200 1,900 -0.05(-1.54%)
Sep 28, 2009 3.250 3.250 3.200 3.250 2,045 +0.05(+1.56%)
Sep 25, 2009 3.410 3.500 3.200 3.200 3,859 -0.11(-3.32%)
Sep 24, 2009 3.310 3.310 3.310 3.310 300 +0.06(+1.84%)
Sep 23, 2009 3.360 3.360 3.250 3.250 1,100 -0.30(-8.45%)
Sep 22, 2009 3.550 3.550 3.550 3.550 848 +0.30(+9.23%)
Sep 21, 2009 3.200 3.370 3.200 3.250 3,350 +0.06(+1.88%)
Sep 18, 2009 3.390 3.400 3.190 3.190 11,121 -0.36(-10.14%)
Sep 17, 2009 3.460 3.630 3.400 3.550 10,341 +0.30(+9.23%)
Sep 16, 2009 3.190 3.410 3.190 3.250 3,476 +0.09(+2.91%)
Sep 15, 2009 3.150 3.180 3.150 3.158 908 +0.01(+0.25%)
Sep 14, 2009 3.240 3.240 3.150 3.150 500 -0.22(-6.53%)
Sep 11, 2009 3.370 3.410 3.370 3.370 1,440 +0.12(+3.69%)
Sep 10, 2009 3.250 3.300 3.250 3.250 11,200 +0.15(+4.97%)
Sep 09, 2009 3.110 3.128 3.096 3.096 2,250 +0.05(+1.51%)
Sep 08, 2009 3.040 3.240 3.040 3.050 4,206 +0.01(+0.33%)
Sep 04, 2009 3.050 3.060 3.040 3.040 1,450 -0.02(-0.65%)
Sep 03, 2009 3.040 3.150 3.040 3.060 3,200 +0.08(+2.68%)
Sep 02, 2009 2.990 2.990 2.980 2.980 600 +0.00(+0.00%)
Sep 01, 2009 3.110 3.120 2.950 2.980 3,700 -0.12(-3.87%)
Aug 31, 2009 2.870 3.120 2.830 3.100 9,622 +0.15(+5.08%)
Aug 28, 2009 3.490 3.490 2.520 2.950 47,166 -0.55(-15.72%)
Aug 27, 2009 3.490 3.510 3.490 3.500 1,526 -0.05(-1.41%)
Aug 26, 2009 3.550 3.550 3.550 3.550 1,350 +0.06(+1.72%)
Aug 25, 2009 3.470 3.500 3.440 3.490 14,798 +0.18(+5.44%)
Aug 24, 2009 3.360 3.449 3.310 3.310 1,538 -0.18(-5.16%)
Aug 21, 2009 3.212 3.500 3.210 3.490 6,346 +0.29(+9.06%)
Aug 20, 2009 3.300 3.390 3.200 3.200 9,211 -0.15(-4.47%)
Aug 19, 2009 3.270 3.350 3.210 3.350 3,741 +0.15(+4.68%)
Aug 18, 2009 2.850 3.200 2.850 3.200 9,318 +0.30(+10.35%)
Aug 17, 2009 3.310 3.310 2.830 2.900 9,713 -0.40(-12.12%)
Aug 14, 2009 3.170 3.380 3.160 3.300 6,378 +0.14(+4.43%)
Aug 13, 2009 3.160 3.181 3.160 3.160 3,100 -0.00(-0.00%)
Aug 12, 2009 3.100 3.350 2.790 3.160 18,202 +0.06(+1.94%)
Aug 10, 2009 2.580 3.100 3.100 3.100 23,500 +0.40(+14.82%)
Aug 07, 2009 2.320 2.700 2.120 2.700 22,574 +0.45(+19.99%)
Aug 06, 2009 2.140 2.320 2.140 2.250 10,273 +0.13(+6.14%)
Aug 04, 2009 2.110 2.120 2.120 2.120 4,600 +0.02(+0.95%)
Aug 03, 2009 2.110 2.292 2.100 2.100 2,125 -0.13(-5.83%)
Jul 31, 2009 2.050 2.230 2.050 2.230 5,986 +0.18(+8.78%)
Jul 30, 2009 2.170 2.240 2.050 2.050 9,441 -0.21(-9.29%)
Jul 29, 2009 2.100 2.280 2.100 2.260 8,050 +0.12(+5.48%)
Jul 28, 2009 2.070 2.200 2.070 2.143 15,037 +0.09(+4.51%)
Jul 27, 2009 1.990 2.050 1.990 2.050 8,984 +0.05(+2.50%)
Jul 24, 2009 1.860 2.000 1.850 2.000 1,400 +0.06(+3.09%)
Jul 23, 2009 1.620 2.000 1.620 1.940 7,850 +0.05(+2.65%)
Jul 22, 2009 1.820 1.900 1.820 1.890 4,307 +0.07(+3.85%)
Jul 21, 2009 1.800 1.820 1.770 1.820 5,950 -0.03(-1.63%)
Jul 20, 2009 1.900 1.900 1.710 1.850 10,453 -0.12(-6.09%)
Jul 17, 2009 1.700 1.971 1.700 1.970 16,100 -0.01(-0.51%)
Jul 16, 2009 1.950 2.050 1.950 1.980 3,955 -0.04(-1.98%)
Jul 15, 2009 2.000 2.020 1.980 2.020 8,701 +0.03(+1.51%)
Jul 14, 2009 1.880 2.165 1.858 1.990 47,544 +0.14(+7.57%)
Jul 13, 2009 1.850 1.900 1.850 1.850 1,073 -0.00(-0.01%)
Jul 10, 2009 1.850 1.850 1.850 1.850 600 -0.05(-2.63%)
Jul 09, 2009 1.800 1.900 1.800 1.900 1,418 +0.04(+2.15%)
Jul 08, 2009 1.750 1.860 1.750 1.860 1,420 +0.09(+5.08%)
Jul 07, 2009 1.850 1.850 1.770 1.770 8,441 -0.08(-4.32%)
Jul 06, 2009 1.900 1.900 1.820 1.850 1,581 -0.09(-4.40%)
Jul 02, 2009 1.940 1.940 1.935 1.935 750 -0.00(-0.25%)
Jul 01, 2009 1.940 1.950 1.800 1.940 8,381 +0.08(+4.30%)
Jun 30, 2009 1.870 1.870 1.860 1.860 1,100 -0.01(-0.53%)
Jun 29, 2009 2.020 2.020 1.860 1.870 5,379 -0.08(-4.10%)
Jun 25, 2009 1.950 1.950 1.950 1.950 0 +0.08(+4.27%)
Jun 24, 2009 1.900 1.900 1.870 1.870 934 -0.13(-6.49%)
Jun 23, 2009 2.000 2.000 1.870 2.000 5,319 +0.08(+4.37%)
Jun 22, 2009 1.970 1.970 1.910 1.916 5,541 -0.11(-5.61%)
Jun 19, 2009 1.910 2.040 1.910 2.030 1,411 -0.02(-0.97%)
Jun 18, 2009 1.970 2.050 1.970 2.050 3,457 +0.10(+5.13%)
Jun 17, 2009 2.000 2.000 1.950 1.950 3,339 -0.05(-2.50%)
Jun 16, 2009 2.000 2.030 1.900 2.000 3,616 -0.03(-1.48%)
Jun 15, 2009 2.150 2.200 2.010 2.030 6,903 -0.15(-6.88%)
Jun 12, 2009 2.150 2.300 2.150 2.180 995 -0.12(-5.22%)
Jun 11, 2009 2.120 2.300 2.100 2.300 1,731 +0.12(+5.50%)
Jun 10, 2009 2.280 2.280 2.180 2.180 6,501 -0.02(-0.91%)
Jun 09, 2009 2.050 2.200 2.050 2.200 1,082 +0.27(+13.99%)
Jun 08, 2009 2.070 2.080 1.930 1.930 2,875 -0.19(-8.96%)
Jun 05, 2009 2.080 2.130 2.080 2.120 2,450 -0.01(-0.47%)
Jun 04, 2009 2.260 2.260 2.070 2.130 5,110 -0.12(-5.33%)
Jun 03, 2009 2.260 2.270 2.250 2.250 4,193 -0.09(-3.85%)
Jun 02, 2009 2.350 2.350 2.300 2.340 10,696 +0.05(+2.09%)
Jun 01, 2009 2.400 2.400 2.250 2.292 3,765 -0.06(-2.47%)
May 29, 2009 2.010 2.440 2.010 2.350 5,384 +0.05(+2.17%)
May 27, 2009 2.350 2.300 2.300 2.300 10,200 +0.02(+0.74%)
May 26, 2009 2.350 2.350 2.070 2.283 8,502 +0.23(+11.37%)
May 22, 2009 1.880 2.168 1.880 2.050 1,300 +0.22(+12.02%)
May 21, 2009 1.970 1.970 1.830 1.830 2,445 -0.37(-16.81%)
May 20, 2009 2.200 2.200 2.200 2.200 100 +0.29(+15.18%)
May 19, 2009 1.910 1.910 1.910 1.910 1,551 +0.00(+0.00%)
May 18, 2009 2.000 2.000 1.910 1.910 1,248 +0.01(+0.53%)
May 15, 2009 1.990 2.270 1.890 1.900 9,126 +0.02(+1.06%)
May 14, 2009 2.020 2.020 1.880 1.880 575 -0.03(-1.57%)
May 13, 2009 1.890 2.020 1.890 1.910 3,677 -0.18(-8.61%)
May 12, 2009 1.920 2.140 1.800 2.090 4,470 -0.19(-8.33%)
May 11, 2009 2.340 2.340 1.970 2.280 10,553 +0.19(+9.09%)
May 08, 2009 1.930 2.220 1.930 2.090 15,112 +0.16(+8.29%)
May 07, 2009 1.930 1.940 1.930 1.930 4,636 +0.17(+9.66%)
May 06, 2009 1.628 1.760 1.628 1.760 8,742 +0.19(+12.24%)
May 05, 2009 1.550 1.640 1.458 1.568 6,795 -0.07(-4.39%)
May 04, 2009 1.460 1.650 1.460 1.640 5,124 +0.14(+9.33%)
May 01, 2009 1.710 1.710 1.410 1.500 8,056 +0.00(+0.00%)
Apr 30, 2009 1.650 1.800 1.500 1.500 50,735 -0.11(-6.83%)
Apr 29, 2009 1.620 1.620 1.500 1.610 22,278 +0.12(+8.05%)
Apr 28, 2009 1.570 1.570 1.490 1.490 300 -0.16(-9.70%)
Apr 27, 2009 1.500 1.650 1.460 1.650 14,815 +0.00(+0.00%)
Apr 24, 2009 1.470 1.700 1.460 1.650 3,725 +0.17(+11.49%)
Apr 23, 2009 1.650 1.650 1.480 1.480 13,884 -0.01(-0.67%)
Apr 22, 2009 1.540 1.710 1.480 1.490 28,310 +0.09(+6.43%)
Apr 21, 2009 1.400 1.450 1.400 1.400 1,854 -0.05(-3.45%)
Apr 20, 2009 1.590 1.590 1.330 1.450 3,865 -0.12(-7.64%)
Apr 17, 2009 1.530 1.700 1.530 1.570 8,291 +0.00(+0.00%)
Apr 16, 2009 1.500 1.570 1.400 1.570 12,756 -0.03(-1.89%)
Apr 15, 2009 1.600 1.600 1.600 1.600 100 -0.10(-5.87%)
Apr 14, 2009 1.550 1.700 1.380 1.700 6,282 +0.15(+9.68%)
Apr 13, 2009 1.360 1.590 1.360 1.550 6,170 -0.05(-3.13%)
Apr 09, 2009 1.440 1.650 1.360 1.600 1,400 -0.05(-3.03%)
Apr 06, 2009 1.650 1.650 1.650 1.650 2,100 +0.05(+3.12%)
Apr 03, 2009 1.310 1.650 1.310 1.600 3,897 +0.12(+8.11%)
Apr 02, 2009 1.280 1.650 1.280 1.480 3,975 -0.12(-7.50%)
Apr 01, 2009 1.410 1.600 1.410 1.600 200 +0.05(+3.23%)
Mar 31, 2009 1.640 1.650 1.450 1.550 2,503 +0.17(+12.32%)
Mar 30, 2009 1.500 1.500 1.380 1.380 6,967 -0.09(-6.12%)
Mar 26, 2009 1.590 1.600 1.470 1.470 6,784 -0.13(-8.13%)
Mar 25, 2009 1.430 1.600 1.430 1.600 2,350 +0.14(+9.60%)
Mar 24, 2009 1.410 1.460 1.410 1.460 4,279 +0.01(+0.68%)
Mar 23, 2009 1.460 1.570 1.450 1.450 2,068 +0.00(+0.00%)
Mar 20, 2009 1.500 1.800 1.410 1.450 10,087 -0.10(-6.45%)
Mar 19, 2009 1.441 1.550 1.420 1.550 3,512 +0.19(+13.97%)
Mar 18, 2009 1.380 1.380 1.350 1.360 725 -0.22(-13.92%)
Mar 17, 2009 1.392 1.580 1.340 1.580 1,002 +0.08(+5.33%)
Mar 16, 2009 1.280 1.650 1.280 1.500 11,129 -0.15(-9.09%)
Mar 13, 2009 1.560 1.650 1.560 1.650 3,265 +0.09(+5.77%)
Mar 12, 2009 1.560 1.560 1.560 1.560 900 +0.14(+9.47%)
Mar 11, 2009 1.274 1.570 1.274 1.425 4,629 -0.22(-13.63%)
Mar 10, 2009 1.550 1.770 1.550 1.650 17,900 +0.13(+8.55%)
Mar 09, 2009 1.520 1.534 1.520 1.520 2,976 -0.03(-1.94%)
Mar 06, 2009 1.700 1.700 1.550 1.550 3,057 -0.05(-3.13%)
Mar 05, 2009 1.580 1.650 1.500 1.600 23,058 +0.15(+10.34%)
Mar 04, 2009 1.360 1.450 1.274 1.450 8,211 -0.08(-5.23%)
Mar 02, 2009 1.570 1.650 1.330 1.530 8,318 -0.46(-23.12%)
Feb 27, 2009 1.980 1.990 1.980 1.990 1,000 +0.33(+19.88%)
Feb 26, 2009 1.670 1.700 1.660 1.660 2,656 -0.42(-20.19%)
Feb 25, 2009 1.830 2.210 1.830 2.080 2,683 +0.43(+26.06%)
Feb 24, 2009 1.850 1.860 1.540 1.650 3,804 -0.09(-5.17%)
Feb 23, 2009 1.700 1.850 1.430 1.740 21,696 -0.01(-0.57%)
Feb 20, 2009 1.980 2.156 1.750 1.750 9,798 -0.38(-17.65%)
Feb 19, 2009 2.050 2.125 2.040 2.125 5,200 +0.15(+7.32%)
Feb 18, 2009 1.900 1.980 1.900 1.980 7,850 +0.03(+1.54%)
Feb 17, 2009 2.260 2.260 1.750 1.950 15,600 -0.33(-14.47%)
Feb 13, 2009 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Feb 12, 2009 2.270 2.280 2.270 2.280 1,902 -0.10(-4.20%)
Feb 11, 2009 2.400 2.400 2.380 2.380 7,000 -0.21(-8.11%)
Feb 10, 2009 2.500 2.600 2.500 2.590 9,199 +0.04(+1.57%)
Feb 09, 2009 2.400 2.600 2.400 2.550 1,900 +0.05(+2.00%)
Feb 06, 2009 2.260 2.500 2.260 2.500 1,749 +0.16(+6.83%)
Feb 05, 2009 2.350 2.500 2.340 2.340 2,801 +0.01(+0.43%)
Feb 04, 2009 2.200 2.330 2.200 2.330 5,600 +0.03(+1.30%)
Feb 03, 2009 2.240 2.300 2.200 2.300 2,921 +0.15(+6.98%)
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.