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

Sigmatron Intl Inc (NQ: SGMA )

4.450 +0.010 (+0.23%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Feb 28, 2007 10.03 10.14 9.620 9.770 9,121 -0.06(-0.61%)
Feb 27, 2007 10.01 10.02 9.660 9.830 12,404 -0.21(-2.07%)
Feb 26, 2007 10.30 10.30 10.01 10.04 7,339 -0.29(-2.83%)
Feb 23, 2007 10.23 10.33 10.10 10.33 3,487 +0.04(+0.39%)
Feb 22, 2007 10.50 10.83 10.22 10.29 13,273 -0.07(-0.68%)
Feb 21, 2007 10.28 10.46 10.25 10.36 8,595 -0.03(-0.29%)
Feb 20, 2007 10.00 10.95 9.900 10.39 38,846 +0.54(+5.48%)
Feb 16, 2007 9.650 10.00 9.650 9.850 13,686 +0.10(+1.03%)
Feb 15, 2007 9.680 9.780 9.340 9.750 9,183 +0.11(+1.14%)
Feb 14, 2007 9.700 9.700 9.640 9.640 1,545 -0.06(-0.62%)
Feb 13, 2007 9.480 9.790 9.400 9.700 7,790 +0.29(+3.08%)
Feb 12, 2007 9.400 9.460 9.300 9.410 6,978 +0.01(+0.11%)
Feb 09, 2007 9.460 9.460 9.280 9.400 6,651 +0.07(+0.77%)
Feb 08, 2007 9.340 9.500 9.280 9.328 3,940 -0.03(-0.30%)
Feb 07, 2007 9.340 9.390 9.280 9.356 1,900 -0.04(-0.47%)
Feb 06, 2007 9.240 9.400 9.070 9.400 7,525 +0.21(+2.29%)
Feb 05, 2007 9.140 9.190 9.050 9.190 5,557 +0.05(+0.59%)
Feb 02, 2007 9.070 9.136 9.000 9.136 4,698 +0.06(+0.62%)
Feb 01, 2007 9.400 9.436 9.040 9.080 12,735 -0.12(-1.30%)
Jan 31, 2007 9.300 9.430 9.170 9.200 15,016 -0.04(-0.43%)
Jan 30, 2007 9.200 9.240 9.200 9.240 5,254 +0.06(+0.66%)
Jan 29, 2007 9.250 9.290 9.150 9.180 6,423 -0.04(-0.44%)
Jan 26, 2007 9.430 9.450 8.850 9.220 7,334 -0.08(-0.86%)
Jan 25, 2007 9.330 9.330 9.250 9.300 4,275 +0.08(+0.87%)
Jan 24, 2007 9.380 9.380 9.200 9.220 10,083 -0.05(-0.54%)
Jan 23, 2007 9.340 9.610 9.200 9.270 11,911 +0.14(+1.53%)
Jan 22, 2007 9.250 9.250 9.080 9.130 8,878 +0.03(+0.33%)
Jan 19, 2007 9.170 9.180 9.070 9.100 7,521 +0.01(+0.11%)
Jan 18, 2007 9.250 9.250 8.950 9.090 11,498 -0.14(-1.52%)
Jan 17, 2007 9.230 9.250 9.000 9.230 8,969 +0.14(+1.54%)
Jan 16, 2007 8.830 9.241 8.830 9.090 14,856 +0.36(+4.12%)
Jan 12, 2007 9.250 9.490 8.570 8.730 29,258 -0.64(-6.83%)
Jan 11, 2007 9.594 9.650 9.370 9.370 4,949 -0.08(-0.85%)
Jan 10, 2007 9.370 9.640 9.370 9.450 8,129 -0.01(-0.10%)
Jan 09, 2007 9.660 9.900 9.430 9.460 8,531 -0.37(-3.76%)
Jan 08, 2007 9.740 9.850 9.630 9.830 8,133 +0.15(+1.52%)
Jan 05, 2007 9.950 9.950 9.480 9.683 13,920 -0.25(-2.49%)
Jan 04, 2007 9.743 9.950 9.620 9.930 10,696 +0.16(+1.64%)
Jan 03, 2007 9.350 9.850 9.350 9.770 15,650 +0.57(+6.20%)
Dec 29, 2006 9.910 10.01 8.810 9.200 40,152 -0.65(-6.60%)
Dec 28, 2006 9.910 9.980 9.830 9.850 7,900 -0.13(-1.30%)
Dec 27, 2006 9.940 10.03 9.920 9.980 9,364 -0.01(-0.10%)
Dec 26, 2006 9.950 10.01 9.945 9.990 5,930 -0.06(-0.60%)
Dec 22, 2006 10.19 10.23 10.00 10.05 12,975 -0.19(-1.86%)
Dec 21, 2006 10.14 10.24 10.03 10.24 9,585 +0.10(+0.99%)
Dec 20, 2006 10.00 10.15 10.00 10.14 10,132 +0.04(+0.40%)
Dec 19, 2006 10.10 10.14 10.05 10.10 52,871 -0.04(-0.39%)
Dec 18, 2006 10.18 10.24 10.11 10.14 20,589 -0.09(-0.88%)
Dec 15, 2006 10.12 10.23 10.12 10.23 4,737 +0.11(+1.05%)
Dec 14, 2006 10.10 10.12 10.05 10.12 7,658 -0.00(-0.03%)
Dec 13, 2006 9.990 10.15 9.990 10.13 14,754 +0.15(+1.48%)
Dec 12, 2006 9.620 9.990 9.445 9.980 10,384 +0.46(+4.83%)
Dec 11, 2006 9.400 9.620 9.150 9.520 19,723 +0.16(+1.71%)
Dec 08, 2006 9.650 9.650 9.300 9.360 8,903 -0.39(-4.00%)
Dec 07, 2006 9.750 9.750 9.640 9.750 6,100 +0.01(+0.10%)
Dec 06, 2006 9.620 9.750 9.620 9.740 7,776 +0.05(+0.52%)
Dec 05, 2006 9.940 9.940 9.660 9.690 14,946 -0.11(-1.12%)
Dec 04, 2006 9.770 9.930 9.731 9.800 9,664 +0.14(+1.45%)
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.