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

Sigmatron Intl Inc (NQ: SGMA )

4.710 +0.260 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.