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

Sigmatron Intl Inc (NQ: SGMA )

4.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 31, 2007 9.300 9.430 9.170 9.200 15,016 -0.04(-0.43%)
Jan 30, 2007 9.200 9.240 9.200 9.240 5,254 +0.06(+0.66%)
Jan 29, 2007 9.250 9.290 9.150 9.180 6,423 -0.04(-0.44%)
Jan 26, 2007 9.430 9.450 8.850 9.220 7,334 -0.08(-0.86%)
Jan 25, 2007 9.330 9.330 9.250 9.300 4,275 +0.08(+0.87%)
Jan 24, 2007 9.380 9.380 9.200 9.220 10,083 -0.05(-0.54%)
Jan 23, 2007 9.340 9.610 9.200 9.270 11,911 +0.14(+1.53%)
Jan 22, 2007 9.250 9.250 9.080 9.130 8,878 +0.03(+0.33%)
Jan 19, 2007 9.170 9.180 9.070 9.100 7,521 +0.01(+0.11%)
Jan 18, 2007 9.250 9.250 8.950 9.090 11,498 -0.14(-1.52%)
Jan 17, 2007 9.230 9.250 9.000 9.230 8,969 +0.14(+1.54%)
Jan 16, 2007 8.830 9.241 8.830 9.090 14,856 +0.36(+4.12%)
Jan 12, 2007 9.250 9.490 8.570 8.730 29,258 -0.64(-6.83%)
Jan 11, 2007 9.594 9.650 9.370 9.370 4,949 -0.08(-0.85%)
Jan 10, 2007 9.370 9.640 9.370 9.450 8,129 -0.01(-0.10%)
Jan 09, 2007 9.660 9.900 9.430 9.460 8,531 -0.37(-3.76%)
Jan 08, 2007 9.740 9.850 9.630 9.830 8,133 +0.15(+1.52%)
Jan 05, 2007 9.950 9.950 9.480 9.683 13,920 -0.25(-2.49%)
Jan 04, 2007 9.743 9.950 9.620 9.930 10,696 +0.16(+1.64%)
Jan 03, 2007 9.350 9.850 9.350 9.770 15,650 +0.57(+6.20%)
Dec 29, 2006 9.910 10.01 8.810 9.200 40,152 -0.65(-6.60%)
Dec 28, 2006 9.910 9.980 9.830 9.850 7,900 -0.13(-1.30%)
Dec 27, 2006 9.940 10.03 9.920 9.980 9,364 -0.01(-0.10%)
Dec 26, 2006 9.950 10.01 9.945 9.990 5,930 -0.06(-0.60%)
Dec 22, 2006 10.19 10.23 10.00 10.05 12,975 -0.19(-1.86%)
Dec 21, 2006 10.14 10.24 10.03 10.24 9,585 +0.10(+0.99%)
Dec 20, 2006 10.00 10.15 10.00 10.14 10,132 +0.04(+0.40%)
Dec 19, 2006 10.10 10.14 10.05 10.10 52,871 -0.04(-0.39%)
Dec 18, 2006 10.18 10.24 10.11 10.14 20,589 -0.09(-0.88%)
Dec 15, 2006 10.12 10.23 10.12 10.23 4,737 +0.11(+1.05%)
Dec 14, 2006 10.10 10.12 10.05 10.12 7,658 -0.00(-0.03%)
Dec 13, 2006 9.990 10.15 9.990 10.13 14,754 +0.15(+1.48%)
Dec 12, 2006 9.620 9.990 9.445 9.980 10,384 +0.46(+4.83%)
Dec 11, 2006 9.400 9.620 9.150 9.520 19,723 +0.16(+1.71%)
Dec 08, 2006 9.650 9.650 9.300 9.360 8,903 -0.39(-4.00%)
Dec 07, 2006 9.750 9.750 9.640 9.750 6,100 +0.01(+0.10%)
Dec 06, 2006 9.620 9.750 9.620 9.740 7,776 +0.05(+0.52%)
Dec 05, 2006 9.940 9.940 9.660 9.690 14,946 -0.11(-1.12%)
Dec 04, 2006 9.770 9.930 9.731 9.800 9,664 +0.14(+1.45%)
Dec 01, 2006 9.668 9.770 9.600 9.660 12,376 -0.10(-1.02%)
Nov 30, 2006 9.850 9.850 9.510 9.760 10,500 +0.07(+0.72%)
Nov 29, 2006 9.840 9.850 9.250 9.690 23,880 -0.13(-1.32%)
Nov 28, 2006 9.840 9.900 9.750 9.820 7,625 +0.03(+0.31%)
Nov 27, 2006 9.150 10.05 9.150 9.790 27,136 +0.69(+7.58%)
Nov 24, 2006 8.950 9.160 8.950 9.100 5,306 +0.15(+1.68%)
Nov 22, 2006 8.750 9.030 8.710 8.950 9,843 +0.13(+1.47%)
Nov 21, 2006 8.560 9.070 8.560 8.820 15,813 +0.26(+3.04%)
Nov 20, 2006 8.750 9.000 8.560 8.560 29,356 -0.26(-2.95%)
Nov 17, 2006 9.680 9.770 8.760 8.820 39,925 -0.78(-8.12%)
Nov 16, 2006 9.800 9.840 9.480 9.599 11,370 -0.11(-1.14%)
Nov 15, 2006 10.23 10.23 9.400 9.710 25,562 -0.28(-2.80%)
Nov 14, 2006 10.05 10.23 9.910 9.990 17,701 +0.01(+0.10%)
Nov 13, 2006 9.980 10.23 9.890 9.980 8,805 +0.13(+1.32%)
Nov 10, 2006 10.03 10.03 9.790 9.850 7,454 -0.09(-0.91%)
Nov 09, 2006 10.14 10.30 9.640 9.940 18,069 -0.21(-2.07%)
Nov 08, 2006 9.530 10.40 9.530 10.15 7,642 +0.15(+1.50%)
Nov 07, 2006 9.910 10.22 9.900 10.00 10,336 -0.15(-1.48%)
Nov 06, 2006 10.48 10.48 9.796 10.15 10,510 -0.24(-2.31%)
Nov 03, 2006 10.37 10.45 10.37 10.39 8,500 +0.11(+1.07%)
Nov 02, 2006 9.760 11.00 9.610 10.28 37,368 +0.60(+6.19%)
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.