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 (%)
May 24, 2011 4.780 4.780 4.730 4.730 650 -0.10(-2.07%)
May 23, 2011 4.710 4.830 4.710 4.830 3,676 +0.12(+2.55%)
May 20, 2011 5.010 5.010 4.700 4.710 3,962 -0.14(-2.89%)
May 19, 2011 4.810 4.850 4.700 4.850 2,700 +0.00(+0.00%)
May 18, 2011 4.840 4.860 4.840 4.850 1,400 -0.01(-0.21%)
May 17, 2011 5.010 5.030 4.790 4.860 10,748 -0.24(-4.71%)
May 16, 2011 5.150 5.220 5.000 5.100 9,590 -0.13(-2.49%)
May 13, 2011 5.220 5.230 5.220 5.230 1,100 +0.03(+0.58%)
May 12, 2011 5.210 5.210 5.140 5.200 1,850 +0.01(+0.19%)
May 11, 2011 5.150 5.240 5.150 5.190 6,690 +0.02(+0.31%)
May 10, 2011 5.120 5.174 5.120 5.174 8,700 +0.05(+1.05%)
May 09, 2011 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
May 06, 2011 5.150 5.370 5.150 5.260 700 +0.15(+2.94%)
May 04, 2011 5.100 5.110 5.110 5.110 1,700 -0.09(-1.73%)
May 02, 2011 5.200 5.200 5.200 5.200 0 -0.09(-1.70%)
Apr 29, 2011 5.150 5.290 5.120 5.290 4,164 +0.17(+3.32%)
Apr 28, 2011 5.160 5.160 5.120 5.120 500 +0.00(+0.00%)
Apr 27, 2011 5.180 5.250 5.080 5.120 4,904 +0.02(+0.39%)
Apr 26, 2011 5.150 5.214 5.100 5.100 2,313 +0.02(+0.39%)
Apr 25, 2011 5.250 5.270 5.080 5.080 3,533 -0.07(-1.31%)
Apr 21, 2011 5.147 5.147 5.147 5.147 100 +0.06(+1.17%)
Apr 20, 2011 5.110 5.120 5.060 5.088 2,765 +0.01(+0.16%)
Apr 19, 2011 5.110 5.110 5.080 5.080 276 -0.01(-0.20%)
Apr 18, 2011 5.120 5.260 5.080 5.090 8,580 -0.11(-2.12%)
Apr 15, 2011 5.150 5.200 5.130 5.200 2,143 +0.08(+1.56%)
Apr 14, 2011 5.180 5.190 5.120 5.120 3,600 -0.04(-0.78%)
Apr 12, 2011 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Apr 11, 2011 5.180 5.194 5.160 5.160 1,400 +0.00(+0.00%)
Apr 08, 2011 5.190 5.200 5.150 5.160 4,257 -0.12(-2.27%)
Apr 07, 2011 5.190 5.299 5.160 5.280 6,910 +0.08(+1.54%)
Apr 06, 2011 5.250 5.250 5.200 5.200 2,500 -0.06(-1.14%)
Apr 05, 2011 5.420 5.490 5.100 5.260 28,678 -0.18(-3.31%)
Apr 04, 2011 5.415 5.550 5.415 5.440 1,550 +0.03(+0.55%)
Apr 01, 2011 5.426 5.440 5.400 5.410 1,978 -0.01(-0.18%)
Mar 31, 2011 5.410 5.540 5.410 5.420 8,350 +0.01(+0.18%)
Mar 30, 2011 5.460 5.560 5.410 5.410 7,816 -0.02(-0.38%)
Mar 29, 2011 5.417 5.550 5.410 5.431 6,821 -0.07(-1.26%)
Mar 28, 2011 5.510 5.630 5.410 5.500 23,538 +0.00(+0.00%)
Mar 25, 2011 5.400 5.590 5.400 5.500 28,985 +0.05(+0.92%)
Mar 24, 2011 5.420 5.500 5.400 5.450 6,891 +0.01(+0.18%)
Mar 23, 2011 5.370 5.610 5.370 5.440 12,200 -0.19(-3.37%)
Mar 22, 2011 5.570 5.690 5.410 5.630 1,893 +0.00(+0.00%)
Mar 21, 2011 5.640 5.640 5.240 5.630 15,699 +0.40(+7.65%)
Mar 18, 2011 5.060 5.250 5.050 5.230 6,457 +0.17(+3.36%)
Mar 17, 2011 5.140 5.250 5.060 5.060 3,419 -0.05(-0.98%)
Mar 16, 2011 5.370 5.380 5.060 5.110 4,300 +0.03(+0.59%)
Mar 15, 2011 5.030 5.216 5.030 5.080 9,582 -0.25(-4.69%)
Mar 14, 2011 5.350 5.390 5.170 5.330 18,442 +0.03(+0.57%)
Mar 11, 2011 5.500 5.650 5.030 5.300 103,274 -0.26(-4.68%)
Mar 10, 2011 6.300 6.300 5.560 5.560 56,008 -0.69(-11.04%)
Mar 09, 2011 6.420 6.820 6.250 6.250 31,488 -0.16(-2.50%)
Mar 08, 2011 7.480 7.480 6.290 6.410 121,383 -2.17(-25.29%)
Mar 07, 2011 8.400 8.580 8.130 8.580 4,800 +0.09(+1.06%)
Mar 04, 2011 8.230 8.640 8.230 8.490 1,300 +0.37(+4.56%)
Mar 03, 2011 8.330 8.330 8.080 8.120 5,350 -0.05(-0.61%)
Mar 02, 2011 8.120 8.270 8.010 8.170 3,602 +0.10(+1.24%)
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.