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 -0.010 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 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, 2011 3.740 3.740 3.740 3.740 627 -0.03(-0.80%)
Oct 28, 2011 3.760 3.770 3.560 3.770 10,096 +0.13(+3.71%)
Oct 27, 2011 3.670 3.680 3.550 3.635 9,210 -0.05(-1.49%)
Oct 26, 2011 3.690 3.690 3.680 3.690 535 +0.07(+1.93%)
Oct 25, 2011 3.590 3.620 3.430 3.620 6,008 +0.02(+0.56%)
Oct 24, 2011 3.510 3.690 3.440 3.600 36,585 +0.00(+0.00%)
Oct 21, 2011 3.750 3.750 3.600 3.600 1,200 -0.01(-0.28%)
Oct 19, 2011 3.610 3.610 3.610 3.610 0 +0.06(+1.60%)
Oct 18, 2011 3.540 3.590 3.540 3.553 1,300 +0.11(+3.19%)
Oct 17, 2011 3.600 3.620 3.443 3.443 7,144 -0.11(-3.00%)
Oct 14, 2011 3.490 3.560 3.490 3.550 1,698 -0.05(-1.39%)
Oct 13, 2011 3.600 3.600 3.600 3.600 825 +0.12(+3.45%)
Oct 12, 2011 3.450 3.590 3.420 3.480 3,871 +0.04(+1.16%)
Oct 11, 2011 3.260 3.750 3.260 3.440 4,100 +0.04(+1.18%)
Oct 10, 2011 3.300 3.400 3.300 3.400 900 +0.14(+4.29%)
Oct 06, 2011 3.270 3.260 3.260 3.260 1,600 -0.13(-3.83%)
Oct 05, 2011 3.260 3.390 3.260 3.390 400 +0.14(+4.31%)
Oct 04, 2011 3.250 3.390 3.150 3.250 4,960 -0.01(-0.31%)
Oct 03, 2011 3.330 3.390 3.260 3.260 5,787 -0.14(-4.12%)
Sep 29, 2011 3.400 3.400 3.400 3.400 0 +0.07(+2.10%)
Sep 28, 2011 3.430 3.430 3.310 3.330 2,800 -0.16(-4.58%)
Sep 27, 2011 3.450 3.490 3.360 3.490 8,299 +0.04(+1.16%)
Sep 26, 2011 3.480 3.510 3.450 3.450 7,264 -0.02(-0.58%)
Sep 23, 2011 3.420 3.470 3.420 3.470 1,300 -0.03(-0.86%)
Sep 22, 2011 3.580 3.790 3.500 3.500 2,520 -0.18(-4.89%)
Sep 20, 2011 3.680 3.680 3.680 3.680 4,100 -0.18(-4.66%)
Sep 19, 2011 3.550 3.860 3.550 3.860 500 +0.31(+8.73%)
Sep 16, 2011 3.604 3.720 3.550 3.550 7,587 -0.32(-8.27%)
Sep 15, 2011 3.870 3.900 3.680 3.870 1,664 +0.01(+0.26%)
Sep 14, 2011 3.790 3.860 3.704 3.860 3,176 -0.15(-3.74%)
Sep 13, 2011 3.770 4.020 3.550 4.010 9,024 +0.34(+9.26%)
Sep 12, 2011 3.770 3.910 3.670 3.670 2,679 -0.18(-4.68%)
Sep 09, 2011 3.730 3.850 3.720 3.850 3,900 -0.10(-2.53%)
Sep 08, 2011 3.930 3.950 3.930 3.950 400 +0.01(+0.25%)
Sep 07, 2011 4.130 4.130 3.700 3.940 12,650 -0.26(-6.19%)
Sep 06, 2011 4.010 4.240 4.000 4.200 4,132 +0.05(+1.20%)
Sep 02, 2011 4.160 4.160 4.110 4.150 1,400 -0.12(-2.86%)
Aug 31, 2011 4.230 4.272 4.272 4.272 1,500 -0.07(-1.57%)
Aug 30, 2011 4.300 4.480 4.260 4.340 8,975 -0.07(-1.59%)
Aug 29, 2011 4.360 4.410 4.360 4.410 600 +0.06(+1.38%)
Aug 26, 2011 4.350 4.350 4.350 4.350 1,200 -0.05(-1.14%)
Aug 25, 2011 4.410 4.450 4.400 4.400 900 +0.05(+1.15%)
Aug 23, 2011 4.200 4.350 4.350 4.350 4,500 +0.10(+2.35%)
Aug 22, 2011 4.220 4.390 4.150 4.250 1,498 +0.11(+2.66%)
Aug 19, 2011 4.170 4.170 4.140 4.140 4,931 -0.07(-1.66%)
Aug 18, 2011 4.200 4.210 4.140 4.210 9,000 -0.07(-1.64%)
Aug 17, 2011 4.260 4.280 4.260 4.280 1,061 -0.01(-0.23%)
Aug 15, 2011 4.200 4.290 4.290 4.290 300 +0.09(+2.14%)
Aug 12, 2011 4.300 4.300 4.200 4.200 900 -0.10(-2.37%)
Aug 11, 2011 4.150 4.302 4.050 4.302 9,100 +0.16(+3.91%)
Aug 10, 2011 4.150 4.326 4.140 4.140 3,100 -0.07(-1.66%)
Aug 09, 2011 4.200 4.215 4.200 4.210 1,083 +0.21(+5.25%)
Aug 08, 2011 4.080 4.110 4.000 4.000 25,315 -0.30(-6.98%)
Aug 05, 2011 4.350 4.350 3.650 4.300 10,492 -0.18(-4.02%)
Aug 04, 2011 4.790 4.790 4.460 4.480 13,879 -0.33(-6.86%)
Aug 03, 2011 4.730 4.930 4.710 4.810 2,900 +0.09(+1.91%)
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.