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

Sigmatron Intl Inc (NQ: SGMA )

4.240 -0.200 (-4.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 (%)
Nov 30, 2006 9.850 9.850 9.510 9.760 10,500 +0.07(+0.72%)
Nov 29, 2006 9.840 9.850 9.250 9.690 23,880 -0.13(-1.32%)
Nov 28, 2006 9.840 9.900 9.750 9.820 7,625 +0.03(+0.31%)
Nov 27, 2006 9.150 10.05 9.150 9.790 27,136 +0.69(+7.58%)
Nov 24, 2006 8.950 9.160 8.950 9.100 5,306 +0.15(+1.68%)
Nov 22, 2006 8.750 9.030 8.710 8.950 9,843 +0.13(+1.47%)
Nov 21, 2006 8.560 9.070 8.560 8.820 15,813 +0.26(+3.04%)
Nov 20, 2006 8.750 9.000 8.560 8.560 29,356 -0.26(-2.95%)
Nov 17, 2006 9.680 9.770 8.760 8.820 39,925 -0.78(-8.12%)
Nov 16, 2006 9.800 9.840 9.480 9.599 11,370 -0.11(-1.14%)
Nov 15, 2006 10.23 10.23 9.400 9.710 25,562 -0.28(-2.80%)
Nov 14, 2006 10.05 10.23 9.910 9.990 17,701 +0.01(+0.10%)
Nov 13, 2006 9.980 10.23 9.890 9.980 8,805 +0.13(+1.32%)
Nov 10, 2006 10.03 10.03 9.790 9.850 7,454 -0.09(-0.91%)
Nov 09, 2006 10.14 10.30 9.640 9.940 18,069 -0.21(-2.07%)
Nov 08, 2006 9.530 10.40 9.530 10.15 7,642 +0.15(+1.50%)
Nov 07, 2006 9.910 10.22 9.900 10.00 10,336 -0.15(-1.48%)
Nov 06, 2006 10.48 10.48 9.796 10.15 10,510 -0.24(-2.31%)
Nov 03, 2006 10.37 10.45 10.37 10.39 8,500 +0.11(+1.07%)
Nov 02, 2006 9.760 11.00 9.610 10.28 37,368 +0.60(+6.19%)
Nov 01, 2006 9.650 9.890 9.650 9.681 8,427 +0.11(+1.16%)
Oct 31, 2006 9.960 10.05 9.310 9.570 8,229 -0.39(-3.92%)
Oct 30, 2006 10.00 10.07 9.750 9.960 7,581 -0.06(-0.59%)
Oct 27, 2006 10.15 10.16 9.950 10.02 4,201 -0.13(-1.29%)
Oct 26, 2006 10.55 10.55 9.910 10.15 16,546 -0.20(-1.93%)
Oct 25, 2006 9.140 10.94 9.140 10.35 34,864 +1.25(+13.74%)
Oct 24, 2006 9.100 9.150 9.100 9.100 1,943 -0.04(-0.44%)
Oct 23, 2006 9.000 9.350 9.000 9.140 6,681 +0.05(+0.55%)
Oct 20, 2006 9.080 9.120 8.950 9.090 10,322 +0.04(+0.43%)
Oct 19, 2006 8.750 9.130 8.750 9.051 9,668 +0.20(+2.27%)
Oct 18, 2006 8.500 9.340 8.500 8.850 25,200 -0.33(-3.59%)
Oct 17, 2006 8.750 9.340 8.620 9.180 12,747 +0.54(+6.25%)
Oct 16, 2006 8.790 8.950 8.600 8.640 19,811 -0.11(-1.26%)
Oct 13, 2006 8.660 8.750 8.630 8.750 7,528 +0.02(+0.23%)
Oct 12, 2006 8.710 8.740 8.680 8.730 10,899 +0.06(+0.66%)
Oct 11, 2006 8.700 8.700 8.660 8.673 3,138 -0.03(-0.31%)
Oct 10, 2006 8.650 8.700 8.650 8.700 1,100 +0.06(+0.69%)
Oct 09, 2006 8.660 8.690 8.600 8.640 3,645 +0.05(+0.58%)
Oct 06, 2006 8.380 8.600 8.380 8.590 5,930 +0.10(+1.18%)
Oct 05, 2006 8.550 8.570 8.360 8.490 5,740 +0.09(+1.07%)
Oct 04, 2006 8.500 8.500 8.286 8.400 8,400 -0.10(-1.18%)
Oct 03, 2006 8.500 8.560 8.500 8.500 7,174 +0.00(+0.00%)
Oct 02, 2006 8.470 8.500 8.272 8.500 11,451 +0.17(+2.06%)
Sep 29, 2006 8.320 8.329 8.260 8.329 2,700 -0.02(-0.26%)
Sep 28, 2006 8.430 8.620 8.310 8.350 6,439 -0.04(-0.48%)
Sep 27, 2006 8.510 8.510 8.270 8.390 6,210 +0.29(+3.58%)
Sep 26, 2006 8.160 8.210 8.100 8.100 6,766 -0.12(-1.46%)
Sep 25, 2006 8.340 8.340 8.210 8.220 11,514 -0.25(-2.95%)
Sep 22, 2006 8.527 8.527 8.240 8.470 3,270 -0.08(-0.94%)
Sep 21, 2006 8.530 8.650 8.500 8.550 7,711 -0.03(-0.35%)
Sep 20, 2006 8.650 8.660 8.500 8.580 5,464 -0.11(-1.27%)
Sep 19, 2006 8.620 8.690 8.500 8.690 4,455 +0.14(+1.64%)
Sep 18, 2006 8.440 8.630 8.410 8.550 5,404 +0.15(+1.78%)
Sep 15, 2006 8.370 8.690 8.250 8.400 11,838 -0.12(-1.41%)
Sep 14, 2006 8.500 8.600 8.500 8.520 2,450 +0.00(+0.03%)
Sep 13, 2006 8.690 8.720 8.380 8.518 4,867 +0.08(+0.92%)
Sep 12, 2006 8.741 8.833 8.290 8.440 18,618 -0.16(-1.86%)
Sep 11, 2006 8.710 8.710 8.540 8.600 8,661 +0.09(+1.06%)
Sep 08, 2006 8.350 8.600 8.350 8.510 5,705 +0.00(+0.00%)
Sep 07, 2006 8.460 8.510 8.460 8.510 3,000 +0.27(+3.28%)
Sep 06, 2006 8.350 8.400 8.020 8.240 6,222 -0.18(-2.14%)
Sep 05, 2006 7.910 8.470 7.910 8.420 8,709 +0.08(+0.96%)
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.