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 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%)
Aug 02, 2010 5.510 5.900 5.510 5.900 2,190 +0.58(+10.90%)
Jul 30, 2010 5.550 5.550 5.300 5.320 13,558 -0.51(-8.75%)
Jul 29, 2010 5.840 6.040 5.300 5.830 18,024 -0.13(-2.18%)
Jul 28, 2010 5.830 6.100 5.830 5.960 3,312 +0.12(+2.05%)
Jul 27, 2010 6.160 6.340 5.770 5.840 21,608 -0.41(-6.56%)
Jul 26, 2010 6.000 6.250 6.000 6.250 562 +0.22(+3.65%)
Jul 23, 2010 5.980 6.230 5.970 6.030 4,922 +0.23(+3.97%)
Jul 22, 2010 6.370 6.450 5.800 5.800 17,349 -0.66(-10.22%)
Jul 21, 2010 6.490 6.490 6.460 6.460 550 +0.03(+0.47%)
Jul 20, 2010 6.260 6.500 6.070 6.430 10,199 -0.06(-0.92%)
Jul 19, 2010 7.190 7.190 6.400 6.490 7,407 -0.36(-5.26%)
Jul 16, 2010 7.000 7.000 6.850 6.850 1,242 -0.06(-0.87%)
Jul 15, 2010 7.230 7.230 6.870 6.910 5,608 -0.24(-3.36%)
Jul 14, 2010 6.960 7.190 6.640 7.150 27,286 +0.10(+1.42%)
Jul 13, 2010 5.950 7.050 5.760 7.050 73,425 +1.10(+18.45%)
Jul 12, 2010 5.890 6.000 5.760 5.952 13,142 +0.48(+8.81%)
Jul 07, 2010 5.470 5.470 5.470 5.470 200 -0.00(-0.00%)
Jul 06, 2010 5.560 5.560 5.470 5.470 2,100 -0.08(-1.44%)
Jul 02, 2010 5.350 5.600 5.240 5.550 7,935 +0.40(+7.77%)
Jul 01, 2010 5.110 5.350 5.000 5.150 8,788 -0.15(-2.83%)
Jun 30, 2010 5.350 5.350 5.300 5.300 2,900 -0.03(-0.56%)
Jun 28, 2010 5.310 5.330 5.330 5.330 500 +0.07(+1.33%)
Jun 24, 2010 5.300 5.260 5.260 5.260 1,900 -0.05(-0.94%)
Jun 23, 2010 5.300 5.500 5.300 5.310 505 -0.20(-3.63%)
Jun 22, 2010 5.900 5.900 5.450 5.510 400 -0.03(-0.54%)
Jun 21, 2010 5.400 5.550 5.310 5.540 9,946 +0.11(+2.03%)
Jun 18, 2010 5.310 5.430 5.220 5.430 1,636 +0.18(+3.43%)
Jun 16, 2010 5.200 5.250 5.250 5.250 200 +0.05(+0.96%)
Jun 15, 2010 5.340 5.420 5.100 5.200 2,300 -0.00(-0.10%)
Jun 14, 2010 5.300 5.384 5.200 5.205 1,997 -0.29(-5.19%)
Jun 11, 2010 5.300 5.500 5.080 5.490 1,275 +0.44(+8.71%)
Jun 10, 2010 5.190 5.190 4.890 5.050 5,700 +0.05(+1.00%)
Jun 09, 2010 5.050 5.050 4.940 5.000 14,121 -0.05(-0.99%)
Jun 08, 2010 5.270 5.270 5.000 5.050 1,530 -0.15(-2.88%)
Jun 07, 2010 5.420 5.420 5.070 5.200 4,192 -0.22(-4.06%)
Jun 04, 2010 5.750 5.750 5.420 5.420 2,050 -0.36(-6.16%)
Jun 02, 2010 5.530 5.776 5.776 5.776 6,000 +0.38(+6.95%)
Jun 01, 2010 5.200 5.400 5.200 5.400 4,800 +0.24(+4.65%)
May 28, 2010 5.300 5.300 5.160 5.160 200 -0.10(-1.90%)
May 27, 2010 5.200 5.260 5.170 5.260 2,126 +0.21(+4.16%)
May 26, 2010 5.380 5.380 5.050 5.050 245 -0.05(-0.98%)
May 25, 2010 5.180 5.180 4.900 5.100 7,043 -0.22(-4.14%)
May 24, 2010 5.320 5.400 5.200 5.320 4,430 -0.08(-1.48%)
May 21, 2010 5.310 5.400 5.240 5.400 5,515 +0.00(+0.00%)
May 20, 2010 5.400 5.400 5.400 5.400 1,135 -0.10(-1.82%)
May 19, 2010 5.600 5.850 5.350 5.500 2,942 -0.11(-1.96%)
May 18, 2010 5.640 5.850 5.610 5.610 46,720 +0.01(+0.18%)
May 17, 2010 5.710 5.710 5.600 5.600 1,025 -0.10(-1.75%)
May 14, 2010 5.610 5.700 5.220 5.700 2,926 -0.09(-1.59%)
May 13, 2010 5.780 5.800 5.760 5.792 1,700 +0.02(+0.38%)
May 12, 2010 5.900 5.900 5.770 5.770 816 -0.01(-0.17%)
May 11, 2010 5.780 6.000 5.760 5.780 1,606 -0.11(-1.87%)
May 10, 2010 5.950 6.000 5.538 5.890 8,528 +0.24(+4.25%)
May 07, 2010 5.800 5.810 5.510 5.650 2,787 -0.10(-1.74%)
May 06, 2010 6.120 6.120 5.750 5.750 10,421 -0.35(-5.74%)
May 05, 2010 6.065 6.160 6.060 6.100 5,520 -0.15(-2.40%)
May 04, 2010 6.240 6.250 6.240 6.250 988 +0.14(+2.29%)
May 03, 2010 6.103 6.350 6.090 6.110 3,009 -0.02(-0.31%)
Apr 30, 2010 6.380 6.380 6.129 6.129 1,600 -0.20(-3.17%)
Apr 29, 2010 6.400 6.400 6.304 6.330 1,300 -0.07(-1.09%)
Apr 28, 2010 6.390 6.400 6.390 6.400 966 -0.07(-1.08%)
Apr 27, 2010 6.200 6.470 6.200 6.470 2,200 +0.27(+4.35%)
Apr 26, 2010 6.100 6.290 6.100 6.200 3,027 +0.07(+1.17%)
Apr 23, 2010 6.200 6.200 6.120 6.128 1,625 -0.06(-1.00%)
Apr 22, 2010 6.080 6.190 6.060 6.190 3,928 +0.09(+1.48%)
Apr 21, 2010 6.200 6.200 6.100 6.100 1,130 -0.10(-1.61%)
Apr 20, 2010 6.200 6.200 6.190 6.200 745 +0.10(+1.64%)
Apr 19, 2010 6.100 6.110 6.100 6.100 400 +0.01(+0.16%)
Apr 16, 2010 6.230 6.230 6.060 6.090 3,641 -0.14(-2.25%)
Apr 15, 2010 6.200 6.430 6.190 6.230 3,271 +0.11(+1.80%)
Apr 14, 2010 6.100 6.170 6.049 6.120 5,141 +0.12(+2.00%)
Apr 13, 2010 6.000 6.000 6.000 6.000 280 +0.09(+1.52%)
Apr 12, 2010 5.910 6.000 5.910 5.910 2,235 +0.01(+0.17%)
Apr 09, 2010 5.900 5.900 5.900 5.900 325 -0.02(-0.38%)
Apr 08, 2010 6.050 6.110 5.923 5.923 4,675 -0.06(-1.07%)
Apr 07, 2010 6.080 6.080 5.987 5.987 900 +0.04(+0.62%)
Apr 06, 2010 6.000 6.050 5.890 5.950 8,792 -0.09(-1.57%)
Apr 05, 2010 6.159 6.159 5.952 6.045 900 -0.01(-0.12%)
Apr 01, 2010 5.910 6.052 6.052 6.052 900 +0.09(+1.54%)
Mar 30, 2010 5.960 5.960 5.960 5.960 0 -0.03(-0.50%)
Mar 29, 2010 5.926 6.080 5.900 5.990 1,541 -0.04(-0.66%)
Mar 26, 2010 5.970 6.030 5.890 6.030 2,976 +0.03(+0.50%)
Mar 25, 2010 6.000 6.150 6.000 6.000 6,826 +0.01(+0.17%)
Mar 24, 2010 6.050 6.050 5.988 5.990 4,772 -0.01(-0.17%)
Mar 23, 2010 6.070 6.112 5.950 6.000 4,214 -0.11(-1.80%)
Mar 22, 2010 6.100 6.250 6.100 6.110 2,527 +0.22(+3.74%)
Mar 19, 2010 6.190 6.250 5.890 5.890 2,798 -0.36(-5.76%)
Mar 18, 2010 6.290 6.310 6.085 6.250 1,817 -0.05(-0.76%)
Mar 17, 2010 6.050 6.298 6.030 6.298 14,567 +0.26(+4.27%)
Mar 16, 2010 6.010 6.050 6.010 6.040 1,400 +0.12(+2.03%)
Mar 15, 2010 6.040 6.050 5.910 5.920 5,545 -0.08(-1.33%)
Mar 12, 2010 6.170 6.170 5.951 6.000 6,032 +0.03(+0.50%)
Mar 11, 2010 6.100 6.240 5.910 5.970 11,571 -0.13(-2.13%)
Mar 10, 2010 6.270 6.500 5.970 6.100 23,688 +0.13(+2.18%)
Mar 09, 2010 6.770 6.900 5.440 5.970 91,254 -1.37(-18.66%)
Mar 08, 2010 7.170 7.440 7.060 7.340 5,600 +0.17(+2.31%)
Mar 05, 2010 6.750 7.174 6.460 7.174 5,559 +0.45(+6.76%)
Mar 03, 2010 6.650 6.720 6.720 6.720 2,500 +0.07(+1.05%)
Mar 02, 2010 6.220 6.836 6.220 6.650 5,372 +0.40(+6.40%)
Mar 01, 2010 6.150 6.430 6.150 6.250 2,616 +0.15(+2.46%)
Feb 26, 2010 5.880 6.100 5.880 6.100 7,175 +0.15(+2.52%)
Feb 25, 2010 5.850 5.950 5.850 5.950 1,352 -0.00(-0.00%)
Feb 24, 2010 6.000 6.000 5.950 5.950 1,200 -0.05(-0.83%)
Feb 23, 2010 5.850 6.000 5.800 6.000 2,407 +0.09(+1.52%)
Feb 22, 2010 5.910 5.910 5.910 5.910 402 -0.11(-1.83%)
Feb 19, 2010 6.020 6.020 6.020 6.020 198 +0.00(+0.00%)
Feb 18, 2010 5.880 6.020 5.880 6.020 1,821 +0.23(+3.97%)
Feb 17, 2010 5.690 5.790 5.690 5.790 700 +0.10(+1.76%)
Feb 16, 2010 5.580 6.000 5.570 5.690 4,000 +0.12(+2.06%)
Feb 10, 2010 5.600 5.575 5.575 5.575 2,600 +0.03(+0.45%)
Feb 09, 2010 5.750 5.750 5.520 5.550 7,650 -0.20(-3.48%)
Feb 08, 2010 5.800 5.860 5.520 5.750 1,250 -0.27(-4.55%)
Feb 05, 2010 5.510 6.080 5.510 6.024 1,500 +0.14(+2.45%)
Feb 04, 2010 5.970 6.060 5.720 5.880 11,988 -0.20(-3.29%)
Feb 03, 2010 5.480 6.080 5.480 6.080 3,900 +0.00(+0.00%)
Feb 02, 2010 5.950 6.080 5.820 6.080 15,769 +0.12(+2.01%)
Feb 01, 2010 5.870 6.010 5.800 5.960 11,462 +0.05(+0.85%)
Jan 29, 2010 6.180 6.190 5.910 5.910 3,172 +0.03(+0.51%)
Jan 28, 2010 5.480 5.880 5.470 5.880 4,800 +0.31(+5.57%)
Jan 27, 2010 5.660 5.720 5.380 5.570 4,378 +0.04(+0.72%)
Jan 26, 2010 5.740 5.740 5.530 5.530 13,926 -0.22(-3.83%)
Jan 25, 2010 6.090 6.090 5.510 5.750 6,312 -0.25(-4.17%)
Jan 22, 2010 6.180 6.350 6.000 6.000 6,370 -0.18(-2.91%)
Jan 21, 2010 6.150 6.250 6.115 6.180 4,653 +0.03(+0.49%)
Jan 20, 2010 6.750 6.770 6.110 6.150 22,670 -0.60(-8.89%)
Jan 19, 2010 6.550 6.850 6.520 6.750 4,135 +0.20(+3.05%)
Jan 15, 2010 6.360 6.550 6.550 6.550 8,000 +0.21(+3.31%)
Jan 14, 2010 5.580 6.340 5.580 6.340 34,132 +0.80(+14.44%)
Jan 13, 2010 5.220 5.610 5.220 5.540 14,670 +0.40(+7.78%)
Jan 12, 2010 5.100 5.140 5.100 5.140 1,700 +0.04(+0.79%)
Jan 11, 2010 5.100 5.100 5.100 5.100 770 -0.02(-0.39%)
Jan 08, 2010 5.150 5.150 5.120 5.120 2,175 +0.00(+0.00%)
Jan 07, 2010 5.100 5.200 5.100 5.120 2,805 +0.02(+0.39%)
Jan 06, 2010 5.100 5.100 5.100 5.100 175 -0.00(-0.01%)
Jan 05, 2010 5.100 5.101 5.100 5.101 543 -0.03(-0.57%)
Jan 04, 2010 5.000 5.200 4.971 5.130 4,460 +0.07(+1.38%)
Dec 31, 2009 5.080 5.060 5.060 5.060 10,700 +0.01(+0.20%)
Dec 30, 2009 5.140 5.230 5.050 5.050 2,460 -0.18(-3.44%)
Dec 29, 2009 5.050 5.240 5.050 5.230 4,583 +0.21(+4.18%)
Dec 28, 2009 5.120 5.120 5.020 5.020 350 -0.11(-2.07%)
Dec 24, 2009 5.150 5.150 5.126 5.126 1,100 +0.11(+2.11%)
Dec 23, 2009 4.990 5.159 4.940 5.020 8,638 +0.13(+2.66%)
Dec 22, 2009 5.020 5.020 4.750 4.890 2,450 +0.11(+2.30%)
Dec 21, 2009 5.050 5.050 4.700 4.780 4,138 -0.27(-5.35%)
Dec 18, 2009 4.620 5.050 4.620 5.050 9,018 +0.19(+3.91%)
Dec 17, 2009 4.910 4.980 4.608 4.860 2,150 -0.14(-2.80%)
Dec 16, 2009 4.820 5.090 4.820 5.000 2,330 +0.29(+6.16%)
Dec 15, 2009 5.240 5.240 4.430 4.710 30,802 -0.46(-8.90%)
Dec 14, 2009 5.500 6.250 4.900 5.170 47,123 -0.13(-2.45%)
Dec 11, 2009 5.101 5.385 5.101 5.300 4,531 +0.19(+3.72%)
Dec 10, 2009 5.260 5.300 4.850 5.110 12,965 +0.01(+0.20%)
Dec 09, 2009 5.370 5.370 5.060 5.100 10,428 -0.26(-4.85%)
Dec 08, 2009 4.460 5.470 4.178 5.360 58,182 +0.92(+20.72%)
Dec 07, 2009 4.380 4.440 4.380 4.440 2,065 +0.05(+1.14%)
Dec 04, 2009 4.180 4.390 4.040 4.390 17,954 +0.35(+8.66%)
Dec 03, 2009 3.740 4.040 3.740 4.040 6,354 +0.29(+7.73%)
Dec 02, 2009 3.360 3.750 3.360 3.750 6,136 -0.04(-1.06%)
Nov 30, 2009 3.300 3.790 3.790 3.790 5,600 +0.09(+2.43%)
Nov 25, 2009 3.650 3.700 3.700 3.700 15,500 +0.09(+2.49%)
Nov 24, 2009 3.570 3.640 3.570 3.610 1,125 +0.04(+1.05%)
Nov 23, 2009 3.530 3.650 3.530 3.572 6,970 +0.24(+7.15%)
Nov 20, 2009 3.300 3.520 3.300 3.334 3,100 +0.00(+0.12%)
Nov 19, 2009 3.390 3.390 3.330 3.330 700 -0.13(-3.76%)
Nov 18, 2009 3.334 3.530 3.334 3.460 2,925 -0.08(-2.40%)
Nov 17, 2009 3.290 3.550 3.270 3.545 6,820 +0.25(+7.42%)
Nov 16, 2009 3.300 3.300 3.250 3.300 991 -0.06(-1.79%)
Nov 13, 2009 3.250 3.360 3.250 3.360 2,190 +0.15(+4.67%)
Nov 11, 2009 3.210 3.210 3.210 3.210 0 -0.07(-2.13%)
Nov 10, 2009 3.295 3.310 3.280 3.280 973 -0.10(-2.96%)
Nov 09, 2009 3.530 3.540 3.350 3.380 600 -0.12(-3.43%)
Nov 06, 2009 3.270 3.500 3.150 3.500 4,064 -0.05(-1.41%)
Nov 05, 2009 3.370 3.550 3.370 3.550 1,700 +0.00(+0.00%)
Nov 04, 2009 3.450 3.550 3.450 3.550 1,340 +0.07(+2.11%)
Nov 03, 2009 3.700 3.700 3.460 3.477 3,160 +0.09(+2.56%)
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.