Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.550 5.620 5.340 5.550 3,287 +0.08(+1.46%)
Apr 29, 2008 5.370 5.630 5.350 5.470 13,156 +0.05(+0.92%)
Apr 28, 2008 5.400 5.490 5.400 5.420 12,406 -0.07(-1.28%)
Apr 25, 2008 5.412 5.490 5.410 5.490 3,300 +0.00(+0.00%)
Apr 24, 2008 5.350 5.490 5.350 5.490 5,315 +0.18(+3.39%)
Apr 23, 2008 5.460 5.460 5.300 5.310 17,308 -0.17(-3.10%)
Apr 22, 2008 5.510 5.580 5.434 5.480 7,607 -0.10(-1.79%)
Apr 21, 2008 5.580 5.580 5.420 5.580 6,022 +0.00(+0.00%)
Apr 18, 2008 5.810 5.840 5.580 5.580 5,925 -0.31(-5.26%)
Apr 17, 2008 6.050 6.050 5.890 5.890 3,399 +0.24(+4.25%)
Apr 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 15, 2008 5.600 5.650 5.520 5.650 800 -0.35(-5.83%)
Apr 14, 2008 5.800 6.000 5.800 6.000 1,386 +0.30(+5.26%)
Apr 11, 2008 5.860 5.860 5.700 5.700 4,729 +0.00(+0.00%)
Apr 10, 2008 5.560 6.050 5.472 5.700 2,103 +0.09(+1.57%)
Apr 09, 2008 5.500 5.620 5.500 5.612 1,800 -0.01(-0.14%)
Apr 08, 2008 5.410 5.620 5.410 5.620 925 +0.12(+2.18%)
Apr 07, 2008 5.820 6.000 5.380 5.500 10,249 -0.21(-3.68%)
Apr 04, 2008 5.410 6.090 5.410 5.710 6,249 +0.41(+7.74%)
Apr 03, 2008 6.500 6.530 5.300 5.300 19,374 -1.21(-18.65%)
Apr 02, 2008 6.550 6.680 6.515 6.515 991 -0.04(-0.53%)
Apr 01, 2008 6.279 6.630 6.279 6.550 5,157 +0.24(+3.80%)
Mar 31, 2008 6.170 6.320 6.170 6.310 4,351 +0.13(+2.10%)
Mar 28, 2008 6.180 6.550 6.150 6.180 5,458 +0.00(+0.00%)
Mar 27, 2008 5.520 6.250 5.520 6.180 3,518 +0.57(+10.16%)
Mar 26, 2008 5.500 5.610 5.480 5.610 4,025 +0.10(+1.81%)
Mar 25, 2008 5.300 5.530 5.300 5.510 1,015 +0.20(+3.77%)
Mar 24, 2008 5.300 5.370 5.250 5.310 3,967 +0.02(+0.38%)
Mar 21, 2008 5.400 5.440 5.290 5.290 2,562 +0.00(+0.00%)
Mar 20, 2008 5.400 5.440 5.290 5.290 2,562 -0.05(-0.94%)
Mar 19, 2008 5.320 5.536 5.300 5.340 4,735 -0.06(-1.11%)
Mar 18, 2008 5.370 5.510 5.360 5.400 900 +0.01(+0.19%)
Mar 17, 2008 5.300 5.740 5.300 5.390 1,915 -0.37(-6.42%)
Mar 14, 2008 5.510 5.760 5.510 5.760 1,050 +0.02(+0.35%)
Mar 13, 2008 5.750 5.790 5.400 5.740 7,677 -0.01(-0.17%)
Mar 12, 2008 5.300 6.170 5.300 5.750 11,486 +0.50(+9.52%)
Mar 11, 2008 7.290 7.290 5.250 5.250 51,179 -1.91(-26.68%)
Mar 10, 2008 7.170 7.250 7.150 7.160 1,900 -0.01(-0.14%)
Mar 07, 2008 7.170 7.300 7.170 7.170 3,980 -0.08(-1.10%)
Mar 06, 2008 7.200 7.290 7.200 7.250 600 +0.04(+0.55%)
Mar 05, 2008 7.220 7.370 7.180 7.210 2,380 -0.07(-0.97%)
Mar 04, 2008 7.170 7.350 7.170 7.280 2,190 +0.03(+0.42%)
Mar 03, 2008 7.480 7.480 7.220 7.250 6,379 -0.10(-1.36%)
Feb 29, 2008 7.420 7.420 7.210 7.350 1,510 -0.14(-1.87%)
Feb 28, 2008 7.390 7.500 7.290 7.490 1,900 +0.19(+2.60%)
Feb 27, 2008 7.330 7.380 7.170 7.300 4,150 -0.16(-2.14%)
Feb 26, 2008 7.330 7.550 7.160 7.460 2,565 +0.18(+2.47%)
Feb 25, 2008 7.180 7.530 7.150 7.280 5,535 +0.06(+0.83%)
Feb 22, 2008 7.190 7.420 7.120 7.220 5,014 +0.01(+0.14%)
Feb 21, 2008 7.300 7.600 7.110 7.210 4,914 -0.08(-1.10%)
Feb 20, 2008 7.349 7.350 7.290 7.290 3,521 -0.04(-0.55%)
Feb 19, 2008 7.300 7.600 7.300 7.330 4,464 -0.03(-0.41%)
Feb 18, 2008 7.210 7.690 7.210 7.360 6,733 +0.00(+0.00%)
Feb 15, 2008 7.210 7.690 7.210 7.360 6,733 +0.04(+0.55%)
Feb 14, 2008 7.430 7.460 7.260 7.320 3,800 +0.02(+0.27%)
Feb 13, 2008 7.310 7.520 7.200 7.300 12,593 -0.14(-1.88%)
Feb 12, 2008 7.430 7.560 7.310 7.440 6,900 -0.05(-0.67%)
Feb 11, 2008 7.690 7.800 7.490 7.490 2,200 -0.15(-1.96%)
Feb 08, 2008 7.620 7.790 7.620 7.640 5,187 +0.05(+0.66%)
Feb 07, 2008 7.740 7.740 7.510 7.590 2,900 -0.10(-1.30%)
Feb 06, 2008 7.780 7.850 7.540 7.690 11,400 +0.03(+0.39%)
Feb 05, 2008 7.650 7.700 7.650 7.660 2,724 +0.00(+0.00%)
Feb 04, 2008 7.650 7.660 7.500 7.660 5,720 +0.14(+1.86%)
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.