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

Sigmatron Intl Inc (NQ: SGMA )

4.380 +0.060 (+1.39%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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, 2012 3.770 3.770 3.770 3.770 1,750 -0.16(-4.07%)
Apr 26, 2012 4.050 3.930 3.930 3.930 1,800 -0.10(-2.48%)
Apr 25, 2012 3.960 4.080 3.950 4.030 2,119 +0.10(+2.54%)
Apr 24, 2012 3.940 3.940 3.930 3.930 1,204 -0.03(-0.76%)
Apr 23, 2012 3.950 3.960 3.950 3.960 990 -0.01(-0.25%)
Apr 19, 2012 4.100 3.970 3.970 3.970 3,100 -0.16(-3.87%)
Apr 18, 2012 4.140 4.150 3.950 4.130 4,664 -0.04(-0.96%)
Apr 17, 2012 4.200 4.200 4.170 4.170 5,995 +0.00(+0.00%)
Apr 16, 2012 4.200 4.200 4.140 4.170 3,811 +0.02(+0.48%)
Apr 13, 2012 4.190 4.190 4.110 4.150 3,367 +0.01(+0.24%)
Apr 12, 2012 3.970 4.200 3.930 4.140 3,600 +0.16(+3.97%)
Apr 11, 2012 3.970 3.982 3.970 3.982 3,200 +0.05(+1.32%)
Apr 10, 2012 4.090 4.090 3.930 3.930 2,480 -0.26(-6.20%)
Apr 09, 2012 4.100 4.190 4.100 4.190 550 -0.05(-1.18%)
Apr 05, 2012 4.240 4.240 4.240 4.240 250 +0.15(+3.67%)
Apr 04, 2012 4.230 4.230 3.980 4.090 1,050 -0.20(-4.66%)
Apr 03, 2012 4.160 4.320 4.060 4.290 2,351 +0.11(+2.63%)
Apr 02, 2012 4.110 4.399 4.110 4.180 4,225 +0.07(+1.70%)
Mar 30, 2012 4.280 4.300 4.110 4.110 7,750 -0.23(-5.30%)
Mar 29, 2012 4.220 4.379 4.220 4.340 5,330 +0.07(+1.64%)
Mar 28, 2012 4.270 4.280 4.200 4.270 4,586 +0.06(+1.43%)
Mar 27, 2012 3.850 4.328 3.850 4.210 18,526 +0.36(+9.35%)
Mar 26, 2012 4.000 4.000 3.850 3.850 2,251 -0.12(-3.02%)
Mar 23, 2012 3.930 3.970 3.928 3.970 3,999 +0.15(+3.93%)
Mar 22, 2012 3.820 3.820 3.820 3.820 300 -0.01(-0.26%)
Mar 21, 2012 3.870 4.000 3.830 3.830 3,150 -0.01(-0.26%)
Mar 20, 2012 3.910 3.999 3.770 3.840 13,950 -0.06(-1.54%)
Mar 19, 2012 3.820 3.910 3.820 3.900 6,960 +0.06(+1.56%)
Mar 16, 2012 3.810 3.840 3.770 3.840 3,234 +0.08(+2.07%)
Mar 15, 2012 3.840 3.850 3.740 3.762 2,730 +0.00(+0.05%)
Mar 14, 2012 3.890 3.890 3.720 3.760 7,225 +0.04(+1.08%)
Mar 13, 2012 3.870 3.870 3.720 3.720 15,806 -0.13(-3.38%)
Mar 12, 2012 3.830 3.886 3.810 3.850 4,840 -0.15(-3.75%)
Mar 09, 2012 4.000 4.000 4.000 4.000 977 -0.02(-0.50%)
Mar 08, 2012 4.050 4.140 4.000 4.020 4,437 +0.12(+3.08%)
Mar 07, 2012 3.900 3.910 3.850 3.900 5,455 +0.00(+0.00%)
Mar 06, 2012 4.040 4.040 3.870 3.900 5,955 -0.14(-3.47%)
Mar 05, 2012 4.120 4.120 3.900 4.040 7,603 -0.00(-0.00%)
Mar 02, 2012 4.120 4.120 4.040 4.040 600 -0.08(-1.94%)
Mar 01, 2012 4.140 4.140 4.110 4.120 8,300 +0.22(+5.64%)
Feb 29, 2012 3.900 3.950 3.900 3.900 507 -0.05(-1.27%)
Feb 28, 2012 3.900 3.950 3.870 3.950 7,581 +0.05(+1.28%)
Feb 27, 2012 3.880 3.900 3.880 3.900 767 +0.00(+0.00%)
Feb 24, 2012 3.900 3.900 3.900 3.900 2,437 -0.00(-0.10%)
Feb 23, 2012 3.900 3.904 3.900 3.904 1,685 +0.00(+0.10%)
Feb 22, 2012 3.910 3.950 3.870 3.900 61,000 -0.05(-1.17%)
Feb 21, 2012 3.880 3.950 3.870 3.946 2,130 +0.08(+1.96%)
Feb 17, 2012 3.870 3.870 3.870 3.870 1,000 +0.06(+1.49%)
Feb 15, 2012 3.790 3.813 3.813 3.813 3,000 +0.05(+1.41%)
Feb 14, 2012 3.750 3.770 3.750 3.760 11,400 +0.01(+0.27%)
Feb 13, 2012 3.710 3.860 3.660 3.750 10,050 +0.09(+2.43%)
Feb 10, 2012 3.661 3.661 3.661 3.661 270 -0.09(-2.38%)
Feb 09, 2012 3.770 3.770 3.740 3.750 960 +0.01(+0.27%)
Feb 08, 2012 3.660 3.740 3.660 3.740 1,290 +0.08(+2.19%)
Feb 07, 2012 3.750 3.750 3.660 3.660 4,505 -0.12(-3.17%)
Feb 06, 2012 3.780 3.780 3.780 3.780 270 +0.04(+1.07%)
Feb 03, 2012 3.800 3.800 3.730 3.740 6,296 -0.01(-0.27%)
Feb 02, 2012 3.800 3.800 3.740 3.750 3,200 +0.00(+0.03%)
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.