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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2002 4.250 4.280 3.950 3.959 2,800 -0.00(-0.03%)
Oct 30, 2002 4.290 4.290 3.960 3.960 5,800 -0.01(-0.25%)
Oct 29, 2002 3.970 3.970 3.970 3.970 100 -0.14(-3.41%)
Oct 28, 2002 4.070 4.110 4.070 4.110 200 +0.04(+0.98%)
Oct 25, 2002 3.800 4.000 3.800 4.070 1,800 +0.26(+6.82%)
Oct 24, 2002 3.940 4.000 3.810 3.810 1,400 +0.01(+0.26%)
Oct 23, 2002 3.860 3.860 3.800 3.800 2,700 -0.06(-1.55%)
Oct 22, 2002 3.860 3.860 3.860 3.860 1,400 -0.04(-1.03%)
Oct 21, 2002 3.890 3.900 3.890 3.900 1,100 +0.05(+1.30%)
Oct 18, 2002 3.700 3.980 3.620 3.850 12,500 +0.25(+6.94%)
Oct 17, 2002 3.630 3.630 3.600 3.600 4,000 -0.05(-1.37%)
Oct 16, 2002 3.650 3.690 3.650 3.650 2,300 -0.02(-0.54%)
Oct 15, 2002 3.680 3.700 3.650 3.670 2,000 -0.02(-0.54%)
Oct 14, 2002 3.690 3.690 3.690 3.690 200 -0.01(-0.27%)
Oct 11, 2002 3.700 3.700 3.700 3.700 100 +0.02(+0.52%)
Oct 10, 2002 3.740 3.741 3.681 3.681 4,200 -0.13(-3.39%)
Oct 09, 2002 3.850 3.850 3.810 3.810 1,400 -0.07(-1.80%)
Oct 08, 2002 4.060 4.060 3.800 3.880 2,200 -0.14(-3.48%)
Oct 07, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 04, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 03, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 02, 2002 3.970 4.020 3.970 4.020 1,200 +0.06(+1.52%)
Oct 01, 2002 4.000 4.009 3.810 3.960 4,300 -0.05(-1.25%)
Sep 30, 2002 4.100 4.100 4.001 4.010 6,900 -0.19(-4.52%)
Sep 27, 2002 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Sep 26, 2002 4.200 4.200 4.200 4.200 3,600 +0.00(+0.00%)
Sep 25, 2002 4.100 4.200 4.100 4.200 4,200 -0.04(-0.94%)
Sep 24, 2002 4.050 4.310 4.050 4.240 2,800 +0.21(+5.21%)
Sep 23, 2002 4.620 4.620 4.030 4.030 11,900 -0.47(-10.44%)
Sep 20, 2002 4.580 4.580 4.500 4.500 5,900 -0.15(-3.23%)
Sep 19, 2002 4.790 4.790 4.650 4.650 3,300 -0.05(-1.06%)
Sep 18, 2002 4.900 4.900 4.650 4.700 4,500 +0.05(+1.08%)
Sep 17, 2002 4.800 4.800 4.600 4.650 7,500 -0.15(-3.12%)
Sep 16, 2002 5.000 5.010 4.800 4.800 18,700 -0.20(-4.00%)
Sep 13, 2002 4.500 5.090 4.400 5.000 45,700 +0.68(+15.74%)
Sep 12, 2002 4.280 4.500 4.210 4.320 16,500 +0.12(+2.86%)
Sep 11, 2002 4.250 4.300 4.150 4.200 14,600 -0.05(-1.18%)
Sep 10, 2002 3.600 4.250 3.600 4.250 51,400 +0.75(+21.43%)
Sep 09, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 06, 2002 3.700 3.710 3.500 3.500 6,900 -0.20(-5.41%)
Sep 05, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 04, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 03, 2002 3.580 3.700 3.550 3.700 1,200 +0.10(+2.78%)
Aug 30, 2002 3.600 3.630 3.600 3.600 1,900 -0.03(-0.83%)
Aug 29, 2002 3.650 3.650 3.630 3.630 300 -0.02(-0.55%)
Aug 28, 2002 3.650 3.650 3.650 3.650 120,000 -0.15(-3.95%)
Aug 27, 2002 3.590 3.920 3.590 3.800 10,800 +0.47(+14.11%)
Aug 26, 2002 3.330 3.330 3.330 3.330 200 +0.01(+0.30%)
Aug 23, 2002 3.320 3.320 3.320 3.320 100 +0.02(+0.61%)
Aug 22, 2002 3.500 3.500 3.300 3.300 879 -0.15(-4.35%)
Aug 21, 2002 3.550 3.630 3.110 3.450 18,300 -0.20(-5.48%)
Aug 20, 2002 3.890 3.890 3.650 3.650 7,000 +0.02(+0.55%)
Aug 16, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 15, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 14, 2002 3.490 3.650 3.451 3.630 2,600 +0.13(+3.71%)
Aug 13, 2002 3.590 3.600 3.500 3.500 6,700 +0.00(+0.00%)
Aug 12, 2002 3.500 3.500 3.500 3.500 1,000 +0.19(+5.74%)
Aug 07, 2002 3.350 3.450 3.310 3.310 7,200 -0.04(-1.19%)
Aug 06, 2002 3.151 3.350 3.151 3.350 1,200 +0.45(+15.52%)
Aug 05, 2002 3.060 3.060 2.900 2.900 3,300 -0.21(-6.75%)
Aug 02, 2002 3.000 3.110 3.000 3.110 700 -0.02(-0.64%)
Aug 01, 2002 3.110 3.430 3.100 3.130 6,800 -0.24(-7.12%)
Jul 31, 2002 3.000 3.370 3.000 3.370 5,900 +0.37(+12.33%)
Jul 30, 2002 3.000 3.050 3.000 3.000 3,300 -0.04(-1.32%)
Jul 29, 2002 2.480 3.040 2.470 3.040 15,000 +0.29(+10.55%)
Jul 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 25, 2002 2.701 2.750 2.701 2.750 1,200 -0.20(-6.78%)
Jul 24, 2002 3.150 3.150 2.600 2.950 4,200 -0.29(-8.95%)
Jul 23, 2002 3.150 3.250 3.150 3.240 5,600 +0.04(+1.25%)
Jul 22, 2002 3.320 3.320 3.200 3.200 2,800 -0.29(-8.31%)
Jul 19, 2002 3.440 3.490 3.440 3.490 1,800 -0.01(-0.29%)
Jul 17, 2002 3.500 3.600 3.500 3.500 1,900 +0.85(+32.08%)
Jul 12, 2002 2.750 3.100 2.650 2.650 1,700 -0.10(-3.64%)
Jul 11, 2002 2.750 2.750 2.750 2.750 100 -0.27(-8.94%)
Jul 10, 2002 2.860 3.020 2.850 3.020 5,300 +0.17(+5.96%)
Jul 09, 2002 3.050 3.050 2.850 2.850 10,800 -0.30(-9.52%)
Jul 08, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 05, 2002 3.050 3.150 3.050 3.150 900 +0.15(+5.00%)
Jul 04, 2002 3.250 3.250 2.800 3.000 2,900 +0.00(+0.00%)
Jul 03, 2002 3.250 3.250 2.800 3.000 2,900 -0.25(-7.69%)
Jul 02, 2002 3.250 3.350 3.250 3.250 4,000 +0.20(+6.56%)
Jul 01, 2002 3.051 3.051 3.050 3.050 600 -0.30(-8.96%)
Jun 28, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 27, 2002 3.099 3.350 3.050 3.350 2,200 +0.26(+8.41%)
Jun 26, 2002 3.700 3.750 2.910 3.090 27,900 -0.71(-18.68%)
Jun 25, 2002 3.800 3.800 3.800 3.800 0 -0.19(-4.76%)
Jun 21, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 20, 2002 3.810 3.990 3.810 3.990 2,600 +0.18(+4.72%)
Jun 19, 2002 3.810 3.810 3.810 3.810 500 +0.01(+0.26%)
Jun 18, 2002 4.000 4.000 3.800 3.800 800 -0.20(-5.00%)
Jun 17, 2002 3.990 4.090 3.940 4.000 3,400 +0.20(+5.26%)
Jun 14, 2002 3.800 3.800 3.800 3.800 200 -0.09(-2.31%)
Jun 12, 2002 3.801 3.990 3.801 3.890 2,200 -0.20(-4.89%)
Jun 11, 2002 3.800 4.090 3.800 4.090 1,200 +0.33(+8.75%)
Jun 10, 2002 4.000 4.000 3.761 3.761 1,500 -0.04(-1.03%)
Jun 07, 2002 3.950 4.200 3.800 3.800 3,500 -0.15(-3.80%)
Jun 06, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 05, 2002 3.950 3.950 3.950 3.950 600 -0.17(-4.13%)
May 31, 2002 4.250 4.250 4.120 4.120 3,800 +0.21(+5.37%)
May 28, 2002 3.920 3.920 3.910 3.910 1,700 -0.01(-0.26%)
May 27, 2002 3.970 3.990 3.920 3.920 4,100 +0.00(+0.00%)
May 24, 2002 3.970 3.990 3.920 3.920 4,100 -0.05(-1.26%)
May 23, 2002 3.970 3.970 3.970 3.970 1,500 +0.07(+1.79%)
May 22, 2002 3.780 3.950 3.770 3.900 7,400 +0.12(+3.17%)
May 21, 2002 3.770 3.780 3.770 3.780 3,400 -0.19(-4.79%)
May 20, 2002 3.750 3.970 3.750 3.970 2,400 +0.07(+1.79%)
May 17, 2002 3.901 3.901 3.900 3.900 1,600 +0.00(+0.00%)
May 16, 2002 3.970 3.970 3.870 3.900 1,600 -0.05(-1.27%)
May 15, 2002 3.710 3.950 3.710 3.950 1,400 -0.02(-0.50%)
May 14, 2002 3.920 3.970 3.900 3.970 4,200 +0.17(+4.47%)
May 13, 2002 3.800 3.900 3.771 3.800 11,200 +0.04(+1.06%)
May 10, 2002 3.760 3.800 3.760 3.760 3,100 +0.05(+1.35%)
May 09, 2002 3.970 3.970 3.710 3.710 8,300 -0.19(-4.87%)
May 08, 2002 3.800 3.900 3.800 3.900 3,500 +0.20(+5.41%)
May 07, 2002 3.799 3.800 3.700 3.700 1,500 +0.00(+0.00%)
May 06, 2002 3.830 3.830 3.700 3.700 4,800 -0.27(-6.80%)
May 03, 2002 3.850 3.970 3.830 3.970 2,200 +0.05(+1.28%)
May 02, 2002 3.880 3.920 3.700 3.920 8,700 +0.12(+3.16%)
May 01, 2002 3.510 3.950 3.510 3.800 13,300 +0.39(+11.44%)
Apr 30, 2002 3.650 3.950 3.410 3.410 16,200 -0.56(-14.11%)
Apr 29, 2002 3.950 3.980 3.740 3.970 4,600 +0.12(+3.12%)
Apr 26, 2002 3.740 3.980 3.650 3.850 5,100 +0.12(+3.22%)
Apr 25, 2002 3.730 3.730 3.730 3.730 1,000 -0.12(-3.12%)
Apr 24, 2002 4.100 4.150 3.190 3.850 10,100 -0.30(-7.23%)
Apr 23, 2002 4.150 4.150 4.150 4.150 900 -0.03(-0.72%)
Apr 22, 2002 4.270 4.450 4.150 4.180 15,900 -0.07(-1.65%)
Apr 19, 2002 3.990 4.260 3.900 4.250 32,200 +0.30(+7.59%)
Apr 18, 2002 3.850 3.950 3.830 3.950 14,200 +0.13(+3.40%)
Apr 17, 2002 3.580 3.850 3.570 3.820 17,300 +0.23(+6.41%)
Apr 16, 2002 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 15, 2002 3.370 3.590 3.370 3.590 700 +0.22(+6.53%)
Apr 12, 2002 3.630 3.630 3.370 3.370 3,200 -0.16(-4.53%)
Apr 11, 2002 3.450 3.900 3.450 3.530 8,900 +0.07(+2.02%)
Apr 10, 2002 3.190 3.460 3.190 3.460 2,200 +0.09(+2.67%)
Apr 09, 2002 3.499 3.500 3.370 3.370 3,500 -0.18(-5.07%)
Apr 08, 2002 3.480 3.790 3.310 3.550 8,300 +0.03(+0.85%)
Apr 05, 2002 3.490 3.520 3.460 3.520 10,400 +0.07(+2.03%)
Apr 04, 2002 3.400 3.510 3.300 3.450 10,400 +0.30(+9.52%)
Apr 03, 2002 3.240 3.300 3.150 3.150 6,700 -0.09(-2.78%)
Apr 02, 2002 3.240 3.240 3.050 3.240 12,500 +0.09(+2.86%)
Apr 01, 2002 3.010 3.150 3.010 3.150 2,000 +0.05(+1.61%)
Mar 29, 2002 3.190 3.190 3.100 3.100 2,000 +0.00(+0.00%)
Mar 28, 2002 3.190 3.190 3.100 3.100 2,000 -0.09(-2.82%)
Mar 27, 2002 3.190 3.200 3.020 3.190 6,900 +0.15(+4.93%)
Mar 26, 2002 3.195 3.195 3.040 3.040 1,400 -0.11(-3.49%)
Mar 25, 2002 3.150 3.150 3.150 3.150 1,000 -0.09(-2.78%)
Mar 22, 2002 3.200 3.240 3.200 3.240 1,900 +0.09(+2.86%)
Mar 21, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 20, 2002 3.200 3.200 3.150 3.150 1,900 -0.15(-4.55%)
Mar 19, 2002 3.150 3.300 3.150 3.300 1,200 +0.15(+4.76%)
Mar 18, 2002 3.250 3.250 3.150 3.150 4,400 -0.20(-5.97%)
Mar 15, 2002 3.400 3.400 3.250 3.350 3,200 -0.05(-1.47%)
Mar 14, 2002 3.350 3.400 3.000 3.400 16,700 +0.20(+6.25%)
Mar 13, 2002 3.690 3.750 3.090 3.200 55,400 -0.45(-12.33%)
Mar 12, 2002 3.450 3.990 3.400 3.650 58,300 +0.26(+7.67%)
Mar 11, 2002 3.100 3.400 3.050 3.390 11,300 +0.34(+11.15%)
Mar 08, 2002 2.650 3.050 2.650 3.050 14,800 +0.40(+15.09%)
Mar 07, 2002 2.760 2.760 2.650 2.650 3,500 +0.00(+0.00%)
Mar 06, 2002 2.740 2.760 2.650 2.650 800 -0.10(-3.64%)
Mar 05, 2002 2.500 2.750 2.500 2.750 24,500 +0.45(+19.57%)
Mar 04, 2002 2.670 2.700 2.110 2.300 19,500 -0.40(-14.81%)
Mar 01, 2002 2.600 2.950 2.600 2.700 7,400 +0.05(+1.89%)
Feb 28, 2002 2.620 2.650 2.620 2.650 4,500 +0.09(+3.52%)
Feb 27, 2002 2.450 2.560 2.330 2.560 7,700 +0.26(+11.30%)
Feb 26, 2002 2.200 2.300 2.200 2.300 1,800 +0.05(+2.22%)
Feb 25, 2002 2.250 2.250 2.250 2.250 200 +0.20(+9.76%)
Feb 22, 2002 2.150 2.150 2.050 2.050 1,100 -0.25(-10.87%)
Feb 21, 2002 2.350 2.390 2.100 2.300 4,800 -0.05(-2.13%)
Feb 20, 2002 2.490 2.490 2.350 2.350 2,300 +0.05(+2.17%)
Feb 19, 2002 2.180 2.400 2.050 2.300 7,700 +0.16(+7.48%)
Feb 18, 2002 1.700 2.190 1.700 2.140 22,700 +0.00(+0.00%)
Feb 15, 2002 1.700 2.190 1.700 2.140 22,000 +0.35(+19.55%)
Feb 14, 2002 2.190 2.190 1.560 1.790 25,100 -0.44(-19.73%)
Feb 13, 2002 2.440 2.440 2.140 2.230 23,800 -0.26(-10.44%)
Feb 12, 2002 2.450 2.490 2.450 2.490 2,200 -0.01(-0.40%)
Feb 11, 2002 2.700 2.700 2.500 2.500 8,700 -0.25(-9.09%)
Feb 08, 2002 2.700 2.750 2.600 2.750 3,600 -0.05(-1.79%)
Feb 07, 2002 2.800 2.800 2.700 2.800 8,100 -0.02(-0.71%)
Feb 06, 2002 2.820 2.820 2.820 2.820 1,200 +0.01(+0.36%)
Feb 05, 2002 2.940 2.950 2.810 2.810 5,000 -0.10(-3.44%)
Feb 04, 2002 2.910 2.910 2.910 2.910 100 -0.11(-3.64%)
Feb 01, 2002 3.070 3.080 3.000 3.020 7,400 +0.21(+7.47%)
Jan 31, 2002 2.850 3.100 2.810 2.810 6,500 +0.10(+3.69%)
Jan 30, 2002 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 29, 2002 3.000 3.090 2.610 2.710 7,600 -0.35(-11.44%)
Jan 28, 2002 3.000 3.060 3.000 3.060 200 -0.09(-2.86%)
Jan 25, 2002 3.250 3.250 2.980 3.150 18,900 -0.20(-5.97%)
Jan 24, 2002 3.150 3.350 3.150 3.350 10,100 +0.21(+6.69%)
Jan 23, 2002 2.990 3.170 2.990 3.140 15,700 -0.14(-4.27%)
Jan 22, 2002 3.200 3.380 3.200 3.280 14,300 -0.12(-3.53%)
Jan 21, 2002 3.710 3.710 3.070 3.400 27,500 +0.00(+0.00%)
Jan 18, 2002 3.710 3.710 3.070 3.400 27,500 -0.15(-4.23%)
Jan 17, 2002 3.610 3.610 3.550 3.550 700 -0.06(-1.66%)
Jan 16, 2002 3.450 3.610 3.440 3.610 9,900 -0.07(-1.90%)
Jan 15, 2002 3.770 3.770 3.570 3.680 8,900 -0.09(-2.39%)
Jan 14, 2002 3.800 4.000 3.700 3.770 6,300 -0.08(-2.08%)
Jan 11, 2002 3.800 3.990 3.660 3.850 12,800 -0.08(-2.04%)
Jan 10, 2002 3.750 3.930 3.750 3.930 9,900 -0.06(-1.50%)
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.