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 (%)
Jun 30, 2010 5.350 5.350 5.300 5.300 2,900 -0.03(-0.56%)
Jun 28, 2010 5.310 5.330 5.330 5.330 500 +0.07(+1.33%)
Jun 24, 2010 5.300 5.260 5.260 5.260 1,900 -0.05(-0.94%)
Jun 23, 2010 5.300 5.500 5.300 5.310 505 -0.20(-3.63%)
Jun 22, 2010 5.900 5.900 5.450 5.510 400 -0.03(-0.54%)
Jun 21, 2010 5.400 5.550 5.310 5.540 9,946 +0.11(+2.03%)
Jun 18, 2010 5.310 5.430 5.220 5.430 1,636 +0.18(+3.43%)
Jun 16, 2010 5.200 5.250 5.250 5.250 200 +0.05(+0.96%)
Jun 15, 2010 5.340 5.420 5.100 5.200 2,300 -0.00(-0.10%)
Jun 14, 2010 5.300 5.384 5.200 5.205 1,997 -0.29(-5.19%)
Jun 11, 2010 5.300 5.500 5.080 5.490 1,275 +0.44(+8.71%)
Jun 10, 2010 5.190 5.190 4.890 5.050 5,700 +0.05(+1.00%)
Jun 09, 2010 5.050 5.050 4.940 5.000 14,121 -0.05(-0.99%)
Jun 08, 2010 5.270 5.270 5.000 5.050 1,530 -0.15(-2.88%)
Jun 07, 2010 5.420 5.420 5.070 5.200 4,192 -0.22(-4.06%)
Jun 04, 2010 5.750 5.750 5.420 5.420 2,050 -0.36(-6.16%)
Jun 02, 2010 5.530 5.776 5.776 5.776 6,000 +0.38(+6.95%)
Jun 01, 2010 5.200 5.400 5.200 5.400 4,800 +0.24(+4.65%)
May 28, 2010 5.300 5.300 5.160 5.160 200 -0.10(-1.90%)
May 27, 2010 5.200 5.260 5.170 5.260 2,126 +0.21(+4.16%)
May 26, 2010 5.380 5.380 5.050 5.050 245 -0.05(-0.98%)
May 25, 2010 5.180 5.180 4.900 5.100 7,043 -0.22(-4.14%)
May 24, 2010 5.320 5.400 5.200 5.320 4,430 -0.08(-1.48%)
May 21, 2010 5.310 5.400 5.240 5.400 5,515 +0.00(+0.00%)
May 20, 2010 5.400 5.400 5.400 5.400 1,135 -0.10(-1.82%)
May 19, 2010 5.600 5.850 5.350 5.500 2,942 -0.11(-1.96%)
May 18, 2010 5.640 5.850 5.610 5.610 46,720 +0.01(+0.18%)
May 17, 2010 5.710 5.710 5.600 5.600 1,025 -0.10(-1.75%)
May 14, 2010 5.610 5.700 5.220 5.700 2,926 -0.09(-1.59%)
May 13, 2010 5.780 5.800 5.760 5.792 1,700 +0.02(+0.38%)
May 12, 2010 5.900 5.900 5.770 5.770 816 -0.01(-0.17%)
May 11, 2010 5.780 6.000 5.760 5.780 1,606 -0.11(-1.87%)
May 10, 2010 5.950 6.000 5.538 5.890 8,528 +0.24(+4.25%)
May 07, 2010 5.800 5.810 5.510 5.650 2,787 -0.10(-1.74%)
May 06, 2010 6.120 6.120 5.750 5.750 10,421 -0.35(-5.74%)
May 05, 2010 6.065 6.160 6.060 6.100 5,520 -0.15(-2.40%)
May 04, 2010 6.240 6.250 6.240 6.250 988 +0.14(+2.29%)
May 03, 2010 6.103 6.350 6.090 6.110 3,009 -0.02(-0.31%)
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%)
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.