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

Sigmatron Intl Inc (NQ: SGMA )

4.240 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Sep 29, 2006 8.320 8.329 8.260 8.329 2,700 -0.02(-0.26%)
Sep 28, 2006 8.430 8.620 8.310 8.350 6,439 -0.04(-0.48%)
Sep 27, 2006 8.510 8.510 8.270 8.390 6,210 +0.29(+3.58%)
Sep 26, 2006 8.160 8.210 8.100 8.100 6,766 -0.12(-1.46%)
Sep 25, 2006 8.340 8.340 8.210 8.220 11,514 -0.25(-2.95%)
Sep 22, 2006 8.527 8.527 8.240 8.470 3,270 -0.08(-0.94%)
Sep 21, 2006 8.530 8.650 8.500 8.550 7,711 -0.03(-0.35%)
Sep 20, 2006 8.650 8.660 8.500 8.580 5,464 -0.11(-1.27%)
Sep 19, 2006 8.620 8.690 8.500 8.690 4,455 +0.14(+1.64%)
Sep 18, 2006 8.440 8.630 8.410 8.550 5,404 +0.15(+1.78%)
Sep 15, 2006 8.370 8.690 8.250 8.400 11,838 -0.12(-1.41%)
Sep 14, 2006 8.500 8.600 8.500 8.520 2,450 +0.00(+0.03%)
Sep 13, 2006 8.690 8.720 8.380 8.518 4,867 +0.08(+0.92%)
Sep 12, 2006 8.741 8.833 8.290 8.440 18,618 -0.16(-1.86%)
Sep 11, 2006 8.710 8.710 8.540 8.600 8,661 +0.09(+1.06%)
Sep 08, 2006 8.350 8.600 8.350 8.510 5,705 +0.00(+0.00%)
Sep 07, 2006 8.460 8.510 8.460 8.510 3,000 +0.27(+3.28%)
Sep 06, 2006 8.350 8.400 8.020 8.240 6,222 -0.18(-2.14%)
Sep 05, 2006 7.910 8.470 7.910 8.420 8,709 +0.08(+0.96%)
Sep 01, 2006 8.490 8.510 7.900 8.340 7,414 -0.10(-1.18%)
Aug 31, 2006 8.040 8.440 8.040 8.440 16,973 +0.03(+0.37%)
Aug 30, 2006 8.400 8.409 8.300 8.409 2,010 +0.16(+1.92%)
Aug 29, 2006 7.620 8.426 7.530 8.250 13,839 +0.63(+8.27%)
Aug 28, 2006 7.740 7.900 7.320 7.620 10,637 +0.07(+0.93%)
Aug 25, 2006 7.990 8.260 7.490 7.550 18,123 -0.49(-6.09%)
Aug 24, 2006 8.300 8.382 8.030 8.040 14,426 -0.29(-3.48%)
Aug 23, 2006 8.390 8.430 8.300 8.330 3,718 -0.03(-0.36%)
Aug 22, 2006 8.350 8.450 8.300 8.360 6,273 -0.03(-0.36%)
Aug 21, 2006 8.380 8.445 8.310 8.390 6,975 +0.09(+1.08%)
Aug 18, 2006 8.240 8.570 8.240 8.300 8,898 -0.08(-0.95%)
Aug 17, 2006 8.490 8.704 8.280 8.380 19,521 +0.01(+0.12%)
Aug 16, 2006 8.500 8.730 8.360 8.370 9,218 -0.07(-0.79%)
Aug 15, 2006 8.340 8.699 8.260 8.437 11,120 +0.07(+0.80%)
Aug 14, 2006 8.230 8.410 8.060 8.370 12,340 +0.35(+4.36%)
Aug 11, 2006 8.630 8.639 8.010 8.020 12,902 -0.53(-6.20%)
Aug 10, 2006 8.480 8.700 8.480 8.550 5,400 +0.15(+1.79%)
Aug 09, 2006 8.530 8.807 8.390 8.400 7,211 -0.12(-1.41%)
Aug 08, 2006 8.300 8.623 8.300 8.520 6,902 -0.18(-2.07%)
Aug 07, 2006 8.700 8.830 8.640 8.700 8,895 +0.04(+0.46%)
Aug 04, 2006 8.640 8.780 8.600 8.660 5,500 +0.06(+0.70%)
Aug 03, 2006 8.590 8.700 8.590 8.600 2,200 +0.05(+0.58%)
Aug 02, 2006 8.550 8.930 8.450 8.550 5,001 -0.04(-0.47%)
Aug 01, 2006 8.620 8.710 8.550 8.590 9,100 +0.03(+0.35%)
Jul 31, 2006 8.740 8.900 8.560 8.560 3,165 -0.04(-0.47%)
Jul 28, 2006 8.530 8.770 8.530 8.600 7,961 +0.13(+1.53%)
Jul 27, 2006 8.660 8.730 8.470 8.470 8,412 -0.03(-0.35%)
Jul 26, 2006 8.680 8.940 8.500 8.500 11,712 -0.18(-2.07%)
Jul 25, 2006 8.700 8.700 8.570 8.680 4,370 -0.02(-0.23%)
Jul 24, 2006 8.580 8.700 8.520 8.700 7,498 +0.12(+1.40%)
Jul 21, 2006 8.540 8.678 8.420 8.580 7,588 +0.16(+1.90%)
Jul 20, 2006 8.600 8.680 8.420 8.420 7,697 -0.18(-2.09%)
Jul 19, 2006 8.510 8.660 8.450 8.600 7,005 +0.16(+1.88%)
Jul 18, 2006 8.520 8.540 8.420 8.441 8,684 -0.12(-1.39%)
Jul 17, 2006 8.700 8.700 8.400 8.560 3,151 +0.00(+0.00%)
Jul 14, 2006 8.450 8.580 8.370 8.560 11,900 +0.12(+1.42%)
Jul 13, 2006 8.400 8.460 8.350 8.440 1,900 -0.10(-1.17%)
Jul 12, 2006 8.370 8.640 8.370 8.540 10,180 +0.18(+2.15%)
Jul 11, 2006 8.400 8.440 8.250 8.360 8,986 +0.07(+0.84%)
Jul 10, 2006 8.200 8.587 8.190 8.290 8,174 -0.22(-2.59%)
Jul 07, 2006 8.630 8.770 8.510 8.510 7,984 -0.10(-1.18%)
Jul 06, 2006 8.690 8.832 8.590 8.612 14,235 -0.03(-0.32%)
Jul 05, 2006 8.730 8.730 8.410 8.640 9,210 -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.