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 (%)
Feb 28, 2011 8.420 8.550 8.310 8.320 2,560 +0.01(+0.12%)
Feb 25, 2011 8.280 8.556 8.129 8.310 5,364 +0.24(+2.98%)
Feb 24, 2011 8.020 8.780 8.020 8.070 9,497 +0.04(+0.50%)
Feb 23, 2011 8.210 8.740 8.001 8.030 8,626 -0.27(-3.25%)
Feb 22, 2011 8.500 8.500 8.210 8.300 5,128 -0.20(-2.35%)
Feb 18, 2011 8.790 8.800 8.200 8.500 7,463 -0.18(-2.07%)
Feb 17, 2011 8.380 8.800 8.380 8.680 10,534 +0.48(+5.85%)
Feb 16, 2011 8.790 8.790 8.200 8.200 5,383 -0.32(-3.76%)
Feb 15, 2011 8.800 8.800 8.400 8.520 11,976 -0.32(-3.62%)
Feb 14, 2011 8.770 8.900 8.650 8.840 11,816 +0.14(+1.61%)
Feb 11, 2011 8.770 8.810 8.620 8.700 5,033 -0.04(-0.46%)
Feb 10, 2011 8.760 8.940 8.670 8.740 24,386 +0.00(+0.00%)
Feb 09, 2011 8.530 8.740 8.500 8.740 23,251 +0.24(+2.82%)
Feb 08, 2011 8.200 8.578 8.200 8.500 20,794 +0.38(+4.68%)
Feb 07, 2011 8.000 8.210 7.810 8.120 22,231 +0.08(+1.00%)
Feb 04, 2011 7.690 8.100 7.480 8.040 31,988 +0.54(+7.20%)
Feb 03, 2011 7.200 7.500 7.100 7.500 2,375 +0.41(+5.78%)
Feb 02, 2011 7.430 7.600 7.090 7.090 6,976 -0.35(-4.70%)
Feb 01, 2011 7.340 7.440 7.200 7.440 8,201 +0.18(+2.48%)
Jan 31, 2011 7.110 7.380 7.070 7.260 6,414 +0.07(+0.97%)
Jan 28, 2011 7.130 7.190 7.000 7.190 4,086 -0.08(-1.10%)
Jan 27, 2011 7.240 7.270 7.240 7.270 990 -0.03(-0.41%)
Jan 26, 2011 7.220 7.440 7.220 7.300 12,807 +0.17(+2.38%)
Jan 25, 2011 6.560 7.170 6.560 7.130 6,507 +0.58(+8.85%)
Jan 24, 2011 6.860 6.860 6.310 6.550 9,394 -0.29(-4.24%)
Jan 21, 2011 6.920 6.930 6.810 6.840 1,990 -0.09(-1.30%)
Jan 20, 2011 7.080 7.180 6.880 6.930 12,928 -0.25(-3.45%)
Jan 19, 2011 6.910 7.199 6.900 7.178 10,296 +0.23(+3.27%)
Jan 18, 2011 6.650 6.950 6.650 6.950 16,758 +0.35(+5.30%)
Jan 14, 2011 6.490 6.610 6.450 6.600 9,530 +0.15(+2.33%)
Jan 13, 2011 6.300 6.450 6.280 6.450 2,260 +0.06(+0.94%)
Jan 12, 2011 6.350 6.390 6.350 6.390 1,900 +0.04(+0.63%)
Jan 11, 2011 6.420 6.440 6.350 6.350 1,100 +0.09(+1.44%)
Jan 10, 2011 6.360 6.450 6.260 6.260 3,822 -0.09(-1.42%)
Jan 07, 2011 6.460 6.460 6.290 6.350 6,076 -0.15(-2.31%)
Jan 06, 2011 6.440 6.500 6.360 6.500 4,358 +0.01(+0.15%)
Jan 05, 2011 6.360 6.500 6.350 6.490 2,941 -0.07(-1.07%)
Jan 04, 2011 6.350 6.590 6.290 6.560 2,239 +0.20(+3.14%)
Jan 03, 2011 6.270 6.360 6.250 6.360 6,600 -0.04(-0.63%)
Dec 31, 2010 6.340 6.400 6.320 6.400 1,244 +0.02(+0.31%)
Dec 29, 2010 6.400 6.380 6.380 6.380 3,900 -0.09(-1.39%)
Dec 28, 2010 6.320 6.490 6.310 6.470 4,154 +0.04(+0.62%)
Dec 27, 2010 6.610 6.650 6.410 6.430 4,351 +0.02(+0.31%)
Dec 23, 2010 6.340 6.410 6.330 6.410 700 -0.20(-3.03%)
Dec 22, 2010 6.450 6.610 6.450 6.610 1,091 -0.02(-0.30%)
Dec 21, 2010 6.500 6.630 6.450 6.630 1,740 +0.26(+4.08%)
Dec 20, 2010 6.280 6.650 6.260 6.370 13,775 +0.07(+1.11%)
Dec 17, 2010 6.250 6.500 6.250 6.300 2,240 +0.05(+0.80%)
Dec 16, 2010 6.570 6.700 6.250 6.250 11,976 -0.13(-2.10%)
Dec 15, 2010 6.410 6.600 6.110 6.384 11,288 -0.08(-1.18%)
Dec 14, 2010 6.550 6.600 6.400 6.460 6,720 -0.14(-2.12%)
Dec 13, 2010 5.460 6.690 5.342 6.600 91,718 +1.12(+20.44%)
Dec 10, 2010 5.480 5.510 5.370 5.480 13,674 -0.12(-2.14%)
Dec 09, 2010 5.510 5.790 5.475 5.600 11,630 -0.11(-1.93%)
Dec 08, 2010 5.710 5.800 5.710 5.710 550 -0.14(-2.39%)
Dec 07, 2010 5.860 5.860 5.850 5.850 1,125 -0.20(-3.31%)
Dec 06, 2010 5.750 6.050 5.750 6.050 2,400 +0.34(+5.95%)
Dec 02, 2010 5.710 5.710 5.710 5.710 0 +0.05(+0.88%)
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.