Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.680 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.00 11.23 10.68 11.16 27,900 +0.16(+1.45%)
Oct 28, 2004 10.70 11.00 10.70 11.00 4,500 +0.09(+0.82%)
Oct 27, 2004 11.04 11.04 10.82 10.91 12,300 -0.11(-1.00%)
Oct 26, 2004 10.66 11.09 10.53 11.02 21,000 +0.38(+3.57%)
Oct 25, 2004 10.30 10.77 10.30 10.64 4,300 +0.36(+3.50%)
Oct 22, 2004 10.00 10.43 10.00 10.28 14,600 +0.18(+1.77%)
Oct 21, 2004 10.10 10.15 10.00 10.10 9,700 +0.00(+0.01%)
Oct 20, 2004 10.10 10.10 10.10 10.10 700 -0.05(-0.49%)
Oct 19, 2004 10.27 10.27 10.10 10.15 3,900 -0.17(-1.65%)
Oct 18, 2004 10.15 10.50 10.15 10.32 7,800 +0.10(+0.98%)
Oct 15, 2004 10.65 10.65 10.10 10.22 18,000 -0.43(-4.04%)
Oct 14, 2004 10.76 10.85 10.56 10.65 8,400 -0.16(-1.48%)
Oct 13, 2004 10.98 10.98 10.76 10.81 1,400 +0.08(+0.75%)
Oct 12, 2004 11.02 11.02 10.73 10.73 12,900 -0.27(-2.45%)
Oct 11, 2004 10.93 11.25 10.93 11.00 8,800 -0.16(-1.43%)
Oct 08, 2004 11.16 11.30 10.90 11.16 12,800 +0.01(+0.09%)
Oct 07, 2004 10.84 11.17 10.84 11.15 6,100 +0.26(+2.39%)
Oct 06, 2004 11.10 11.10 10.82 10.89 6,700 -0.02(-0.18%)
Oct 05, 2004 11.01 11.01 10.71 10.91 4,200 -0.12(-1.09%)
Oct 04, 2004 11.16 11.20 11.03 11.03 10,400 +0.15(+1.38%)
Oct 01, 2004 10.90 11.25 10.71 10.88 5,800 +0.04(+0.37%)
Sep 30, 2004 10.83 10.84 10.69 10.84 7,200 +0.11(+1.03%)
Sep 29, 2004 10.71 10.89 10.70 10.73 3,600 +0.09(+0.85%)
Sep 28, 2004 10.89 10.90 10.61 10.64 6,400 -0.34(-3.10%)
Sep 27, 2004 11.27 11.27 10.76 10.98 14,900 -0.47(-4.10%)
Sep 24, 2004 11.52 11.54 11.43 11.45 18,500 +0.00(+0.00%)
Sep 23, 2004 11.59 11.60 11.45 11.45 3,300 -0.14(-1.21%)
Sep 22, 2004 11.34 11.59 11.16 11.59 12,600 +0.04(+0.35%)
Sep 21, 2004 11.28 11.74 11.00 11.55 27,200 +0.45(+4.05%)
Sep 20, 2004 10.94 11.15 10.94 11.10 8,400 +0.10(+0.91%)
Sep 17, 2004 11.21 11.23 10.94 11.00 12,100 -0.17(-1.51%)
Sep 16, 2004 11.06 11.20 10.86 11.17 9,400 +0.28(+2.56%)
Sep 15, 2004 10.89 10.98 10.81 10.89 8,200 +0.14(+1.30%)
Sep 14, 2004 11.00 11.06 10.73 10.75 14,700 -0.25(-2.27%)
Sep 13, 2004 10.92 11.10 10.70 11.00 26,300 +0.00(+0.00%)
Sep 10, 2004 10.55 11.39 10.55 11.00 52,600 +0.22(+2.04%)
Sep 09, 2004 9.100 10.88 9.100 10.78 95,500 +1.58(+17.17%)
Sep 08, 2004 9.330 9.420 9.060 9.200 9,800 -0.05(-0.54%)
Sep 07, 2004 9.380 9.380 9.050 9.250 10,700 -0.12(-1.28%)
Sep 03, 2004 9.020 9.390 9.011 9.370 4,900 +0.26(+2.84%)
Sep 02, 2004 8.960 9.320 8.860 9.111 10,600 -0.19(-2.03%)
Sep 01, 2004 9.080 9.310 9.080 9.300 7,700 +0.23(+2.54%)
Aug 31, 2004 9.350 9.350 9.070 9.070 14,200 -0.28(-2.99%)
Aug 30, 2004 9.350 9.350 9.200 9.350 6,100 +0.00(+0.00%)
Aug 27, 2004 9.430 9.460 9.350 9.350 7,500 -0.03(-0.32%)
Aug 26, 2004 9.440 9.500 9.360 9.380 3,600 -0.04(-0.42%)
Aug 25, 2004 9.400 9.530 9.370 9.420 13,600 -0.05(-0.53%)
Aug 24, 2004 9.500 9.600 9.250 9.470 19,400 +0.31(+3.38%)
Aug 23, 2004 9.100 9.440 9.100 9.160 20,700 +0.11(+1.22%)
Aug 20, 2004 9.240 9.240 9.050 9.050 6,000 +0.02(+0.21%)
Aug 19, 2004 9.000 9.200 9.000 9.031 8,800 -0.22(-2.37%)
Aug 18, 2004 8.850 9.300 8.850 9.250 19,000 +0.49(+5.59%)
Aug 17, 2004 8.910 9.129 8.760 8.760 9,700 -0.19(-2.12%)
Aug 16, 2004 8.950 9.190 8.820 8.950 7,600 -0.14(-1.54%)
Aug 13, 2004 8.990 9.140 8.990 9.090 3,900 +0.00(+0.00%)
Aug 12, 2004 9.040 9.090 8.880 9.090 15,300 +0.04(+0.44%)
Aug 11, 2004 9.290 9.290 8.880 9.050 2,400 -0.25(-2.69%)
Aug 10, 2004 8.850 9.300 8.850 9.300 14,700 +0.20(+2.20%)
Aug 09, 2004 8.710 9.150 8.650 9.100 14,465 +0.54(+6.31%)
Aug 06, 2004 8.780 8.810 8.520 8.560 19,900 -0.26(-2.95%)
Aug 05, 2004 9.300 9.300 8.820 8.820 13,900 -0.44(-4.75%)
Aug 04, 2004 9.420 9.450 9.250 9.260 3,700 -0.17(-1.80%)
Aug 03, 2004 9.230 9.740 9.210 9.430 21,370 +0.42(+4.66%)
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.