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

Sigmatron Intl Inc (NQ: SGMA )

4.320 +0.080 (+1.89%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 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%)
Apr 01, 2010 5.910 6.052 6.052 6.052 900 +0.09(+1.54%)
Mar 30, 2010 5.960 5.960 5.960 5.960 0 -0.03(-0.50%)
Mar 29, 2010 5.926 6.080 5.900 5.990 1,541 -0.04(-0.66%)
Mar 26, 2010 5.970 6.030 5.890 6.030 2,976 +0.03(+0.50%)
Mar 25, 2010 6.000 6.150 6.000 6.000 6,826 +0.01(+0.17%)
Mar 24, 2010 6.050 6.050 5.988 5.990 4,772 -0.01(-0.17%)
Mar 23, 2010 6.070 6.112 5.950 6.000 4,214 -0.11(-1.80%)
Mar 22, 2010 6.100 6.250 6.100 6.110 2,527 +0.22(+3.74%)
Mar 19, 2010 6.190 6.250 5.890 5.890 2,798 -0.36(-5.76%)
Mar 18, 2010 6.290 6.310 6.085 6.250 1,817 -0.05(-0.76%)
Mar 17, 2010 6.050 6.298 6.030 6.298 14,567 +0.26(+4.27%)
Mar 16, 2010 6.010 6.050 6.010 6.040 1,400 +0.12(+2.03%)
Mar 15, 2010 6.040 6.050 5.910 5.920 5,545 -0.08(-1.33%)
Mar 12, 2010 6.170 6.170 5.951 6.000 6,032 +0.03(+0.50%)
Mar 11, 2010 6.100 6.240 5.910 5.970 11,571 -0.13(-2.13%)
Mar 10, 2010 6.270 6.500 5.970 6.100 23,688 +0.13(+2.18%)
Mar 09, 2010 6.770 6.900 5.440 5.970 91,254 -1.37(-18.66%)
Mar 08, 2010 7.170 7.440 7.060 7.340 5,600 +0.17(+2.31%)
Mar 05, 2010 6.750 7.174 6.460 7.174 5,559 +0.45(+6.76%)
Mar 03, 2010 6.650 6.720 6.720 6.720 2,500 +0.07(+1.05%)
Mar 02, 2010 6.220 6.836 6.220 6.650 5,372 +0.40(+6.40%)
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.