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

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 7.300 7.310 7.160 7.270 16,906 -0.03(-0.41%)
Sep 29, 2014 7.430 7.490 7.240 7.300 26,699 -0.29(-3.82%)
Sep 26, 2014 7.760 7.805 7.540 7.590 10,193 -0.11(-1.43%)
Sep 25, 2014 7.600 7.827 7.530 7.700 19,683 +0.05(+0.65%)
Sep 24, 2014 7.730 7.870 7.520 7.650 18,669 -0.09(-1.16%)
Sep 23, 2014 7.570 7.785 7.520 7.740 22,545 -0.07(-0.90%)
Sep 22, 2014 8.260 8.260 7.660 7.810 31,015 -0.58(-6.91%)
Sep 19, 2014 8.200 8.334 8.150 8.390 23,541 +0.28(+3.45%)
Sep 18, 2014 8.440 8.530 8.040 8.110 42,734 -0.43(-4.98%)
Sep 17, 2014 8.390 8.700 8.390 8.535 14,764 +0.14(+1.73%)
Sep 16, 2014 8.510 8.614 8.270 8.390 38,714 -0.30(-3.45%)
Sep 15, 2014 9.280 9.290 8.600 8.690 18,845 -0.69(-7.36%)
Sep 12, 2014 9.500 9.640 9.350 9.380 9,782 -0.17(-1.78%)
Sep 11, 2014 9.710 9.790 9.410 9.550 21,881 -0.24(-2.46%)
Sep 10, 2014 10.56 10.56 9.700 9.791 76,126 -0.75(-7.11%)
Sep 09, 2014 10.46 10.55 10.46 10.54 2,564 +0.12(+1.15%)
Sep 08, 2014 10.20 10.42 10.20 10.42 7,718 +0.22(+2.16%)
Sep 05, 2014 10.54 10.54 10.20 10.20 14,984 -0.39(-3.68%)
Sep 04, 2014 10.83 10.99 10.70 10.59 15,664 -0.24(-2.22%)
Sep 03, 2014 10.90 10.99 10.79 10.83 8,444 -0.01(-0.09%)
Sep 02, 2014 11.12 11.12 10.76 10.84 25,655 -0.17(-1.54%)
Aug 29, 2014 10.96 11.01 11.01 11.01 10,000 +0.07(+0.64%)
Aug 28, 2014 11.14 11.15 10.90 10.94 13,377 -0.16(-1.44%)
Aug 27, 2014 11.15 11.15 11.05 11.10 7,015 -0.08(-0.72%)
Aug 26, 2014 11.17 11.20 11.15 11.18 2,368 -0.04(-0.36%)
Aug 25, 2014 11.30 11.28 11.15 11.22 9,757 -0.06(-0.53%)
Aug 22, 2014 11.30 11.30 11.15 11.28 5,369 +0.03(+0.27%)
Aug 21, 2014 11.20 11.30 11.15 11.25 12,139 +0.02(+0.18%)
Aug 20, 2014 11.44 11.18 11.16 11.23 5,211 +0.05(+0.45%)
Aug 19, 2014 11.34 11.45 11.15 11.18 11,651 -0.12(-1.06%)
Aug 18, 2014 11.46 11.46 11.30 11.30 15,782 -0.11(-0.96%)
Aug 15, 2014 11.26 11.41 11.25 11.41 4,922 +0.02(+0.18%)
Aug 14, 2014 11.20 11.41 11.20 11.39 5,291 +0.21(+1.88%)
Aug 13, 2014 11.40 11.40 11.20 11.18 9,987 -0.13(-1.15%)
Aug 12, 2014 11.31 11.44 11.26 11.31 7,662 -0.09(-0.82%)
Aug 11, 2014 11.40 11.49 11.24 11.40 16,788 +0.15(+1.36%)
Aug 08, 2014 11.28 11.37 11.22 11.25 5,098 -0.03(-0.27%)
Aug 07, 2014 11.39 11.40 11.10 11.28 15,590 -0.11(-0.96%)
Aug 06, 2014 11.41 11.41 11.25 11.39 8,549 -0.04(-0.35%)
Aug 05, 2014 11.18 11.45 11.17 11.43 13,683 +0.25(+2.24%)
Aug 04, 2014 11.11 11.18 11.05 11.18 16,236 -0.01(-0.09%)
Aug 01, 2014 11.17 11.22 11.11 11.19 11,868 +0.05(+0.45%)
Jul 31, 2014 11.01 11.19 10.96 11.14 8,144 -0.03(-0.27%)
Jul 30, 2014 10.95 11.17 10.95 11.17 2,713 +0.04(+0.40%)
Jul 29, 2014 11.27 11.35 11.00 11.12 13,610 -0.15(-1.33%)
Jul 28, 2014 11.00 11.43 11.00 11.28 13,644 +0.29(+2.69%)
Jul 25, 2014 11.45 11.46 10.92 10.98 10,695 -0.50(-4.36%)
Jul 24, 2014 11.53 11.60 11.43 11.48 11,386 +0.06(+0.53%)
Jul 23, 2014 11.10 11.42 10.86 11.42 10,765 +0.32(+2.88%)
Jul 22, 2014 10.81 11.14 10.42 11.10 31,191 +0.30(+2.78%)
Jul 21, 2014 10.98 10.98 10.54 10.80 45,809 -0.09(-0.87%)
Jul 18, 2014 11.21 11.43 10.87 10.89 32,599 -0.34(-2.98%)
Jul 17, 2014 11.35 11.35 10.94 11.23 15,674 -0.09(-0.80%)
Jul 16, 2014 10.63 11.46 10.46 11.32 27,311 +0.71(+6.69%)
Jul 15, 2014 10.42 10.79 10.26 10.61 21,815 +0.27(+2.61%)
Jul 14, 2014 10.72 10.72 10.21 10.34 31,199 -0.20(-1.90%)
Jul 11, 2014 10.81 11.58 10.52 10.54 27,082 -0.36(-3.30%)
Jul 10, 2014 11.25 11.32 10.79 10.90 43,823 -0.44(-3.88%)
Jul 09, 2014 11.82 11.85 11.32 11.34 20,596 -0.57(-4.79%)
Jul 08, 2014 12.33 12.33 11.70 11.91 27,315 -0.44(-3.56%)
Jul 07, 2014 12.41 12.41 12.13 12.35 36,131 +0.02(+0.16%)
Jul 03, 2014 12.25 12.33 12.33 12.33 11,300 +0.13(+1.06%)
Jul 02, 2014 12.20 12.40 12.20 12.20 15,637 +0.04(+0.33%)
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.