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

Sigmatron Intl Inc (NQ: SGMA )

3.970 +0.053 (+1.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Oct 29, 2010 5.420 5.600 5.400 5.580 5,648 +0.02(+0.36%)
Oct 28, 2010 5.750 5.820 5.500 5.560 22,021 -0.19(-3.30%)
Oct 27, 2010 5.750 5.770 5.750 5.750 1,450 +0.15(+2.68%)
Oct 25, 2010 5.900 5.950 5.590 5.600 17,740 -0.12(-2.10%)
Oct 22, 2010 5.750 5.900 5.640 5.720 5,200 +0.09(+1.60%)
Oct 21, 2010 5.820 5.820 5.600 5.630 8,458 -0.18(-3.10%)
Oct 20, 2010 5.800 5.960 5.800 5.810 4,950 -0.04(-0.68%)
Oct 19, 2010 5.960 5.960 5.800 5.850 338 -0.11(-1.84%)
Oct 18, 2010 5.880 5.960 5.800 5.960 4,870 +0.08(+1.36%)
Oct 15, 2010 5.990 6.040 5.880 5.880 3,751 +0.00(+0.00%)
Oct 14, 2010 5.780 5.890 5.780 5.880 1,100 +0.07(+1.20%)
Oct 13, 2010 5.840 5.900 5.810 5.810 2,483 -0.03(-0.51%)
Oct 12, 2010 5.810 5.840 5.810 5.840 2,700 +0.04(+0.69%)
Oct 11, 2010 5.800 5.800 5.800 5.800 2,100 -0.05(-0.85%)
Oct 08, 2010 5.760 5.851 5.760 5.850 500 +0.08(+1.39%)
Oct 07, 2010 5.760 5.899 5.760 5.770 3,253 -0.13(-2.20%)
Oct 05, 2010 5.780 5.900 5.900 5.900 2,000 +0.14(+2.43%)
Oct 04, 2010 5.820 5.820 5.760 5.760 2,207 -0.06(-1.03%)
Oct 01, 2010 5.830 5.900 5.820 5.820 1,329 -0.03(-0.51%)
Sep 30, 2010 5.870 5.900 5.850 5.850 3,300 -0.05(-0.85%)
Sep 29, 2010 5.900 5.900 5.900 5.900 600 -0.01(-0.17%)
Sep 28, 2010 5.910 5.910 5.910 5.910 500 +0.07(+1.20%)
Sep 27, 2010 5.840 5.840 5.840 5.840 200 +0.02(+0.34%)
Sep 24, 2010 5.850 5.870 5.800 5.820 3,228 -0.03(-0.51%)
Sep 23, 2010 5.860 5.890 5.850 5.850 1,600 +0.00(+0.00%)
Sep 22, 2010 5.960 6.000 5.820 5.850 3,355 -0.11(-1.85%)
Sep 21, 2010 6.200 6.240 5.960 5.960 6,955 +0.21(+3.65%)
Sep 20, 2010 6.310 6.310 5.650 5.750 27,673 -0.65(-10.16%)
Sep 17, 2010 6.140 6.400 6.100 6.400 2,209 +0.35(+5.79%)
Sep 15, 2010 6.300 6.440 6.050 6.050 3,470 -0.31(-4.87%)
Sep 14, 2010 6.560 6.850 6.350 6.360 5,703 -0.05(-0.78%)
Sep 13, 2010 6.480 6.900 6.060 6.410 75,212 -0.01(-0.16%)
Sep 10, 2010 6.490 6.520 6.350 6.420 3,903 +0.09(+1.42%)
Sep 09, 2010 6.060 6.330 6.060 6.330 7,111 +0.22(+3.60%)
Sep 08, 2010 6.150 6.249 6.110 6.110 3,266 +0.07(+1.16%)
Sep 07, 2010 5.850 6.120 5.850 6.040 9,039 +0.14(+2.37%)
Sep 03, 2010 5.920 5.920 5.870 5.900 425 +0.10(+1.72%)
Sep 02, 2010 5.760 5.800 5.750 5.800 975 +0.15(+2.66%)
Sep 01, 2010 5.700 5.700 5.650 5.650 2,050 -0.10(-1.74%)
Aug 31, 2010 5.750 5.750 5.750 5.750 100 +0.01(+0.24%)
Aug 30, 2010 5.670 5.750 5.670 5.736 1,780 -0.00(-0.07%)
Aug 27, 2010 5.788 5.788 5.740 5.740 200 +0.14(+2.50%)
Aug 26, 2010 5.860 5.918 5.600 5.600 3,089 -0.26(-4.44%)
Aug 25, 2010 5.520 5.980 5.490 5.860 6,780 +0.21(+3.72%)
Aug 24, 2010 5.650 5.718 5.650 5.650 6,191 -0.27(-4.56%)
Aug 23, 2010 5.730 5.980 5.710 5.920 8,137 +0.23(+4.04%)
Aug 20, 2010 5.900 5.960 5.650 5.690 6,006 -0.21(-3.56%)
Aug 19, 2010 5.870 5.900 5.870 5.900 1,412 +0.11(+1.81%)
Aug 18, 2010 5.870 5.920 5.795 5.795 7,386 -0.08(-1.45%)
Aug 17, 2010 5.690 6.250 5.650 5.880 11,079 -0.25(-4.08%)
Aug 16, 2010 5.620 6.260 5.600 6.130 3,796 +0.09(+1.49%)
Aug 13, 2010 5.650 6.050 5.560 6.040 1,633 +0.04(+0.67%)
Aug 12, 2010 5.960 6.080 5.640 6.000 2,818 -0.12(-1.96%)
Aug 11, 2010 6.060 6.120 6.000 6.120 6,100 +0.02(+0.33%)
Aug 10, 2010 6.100 6.100 6.000 6.100 8,972 +0.20(+3.39%)
Aug 09, 2010 6.220 6.260 5.862 5.900 7,340 -0.32(-5.14%)
Aug 06, 2010 6.250 6.280 6.200 6.220 2,100 -0.07(-1.11%)
Aug 05, 2010 6.300 6.300 6.290 6.290 530 +0.11(+1.78%)
Aug 04, 2010 6.300 6.300 6.180 6.180 1,174 -0.04(-0.64%)
Aug 03, 2010 5.890 6.360 5.890 6.220 8,006 +0.32(+5.42%)
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.