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

Sigmatron Intl Inc (NQ: SGMA )

4.480 -0.230 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2003 6.310 6.490 6.310 6.450 6,200 +0.17(+2.71%)
May 29, 2003 6.290 6.310 6.200 6.280 5,500 +0.01(+0.16%)
May 28, 2003 5.980 6.270 5.970 6.270 6,400 +0.24(+3.96%)
May 27, 2003 6.010 6.159 5.950 6.031 4,600 -0.12(-1.93%)
May 23, 2003 6.100 6.150 6.100 6.150 2,200 +0.00(+0.00%)
May 22, 2003 6.150 6.160 6.150 6.150 4,900 -0.01(-0.16%)
May 21, 2003 6.160 6.250 6.150 6.160 4,600 -0.04(-0.65%)
May 20, 2003 6.280 6.280 6.200 6.200 800 +0.02(+0.32%)
May 19, 2003 6.190 6.190 6.180 6.180 1,700 -0.01(-0.16%)
May 16, 2003 6.200 6.250 6.190 6.190 3,100 +0.00(+0.02%)
May 15, 2003 5.800 6.270 5.710 6.189 6,200 +0.24(+4.02%)
May 14, 2003 6.100 6.150 5.810 5.950 18,500 -0.15(-2.46%)
May 13, 2003 6.380 6.380 6.000 6.100 7,500 -0.30(-4.69%)
May 12, 2003 6.350 6.500 6.350 6.400 7,100 +0.12(+1.91%)
May 09, 2003 6.500 6.500 6.000 6.280 9,400 -0.21(-3.24%)
May 08, 2003 6.430 6.490 6.360 6.490 1,500 -0.01(-0.15%)
May 07, 2003 6.590 6.600 6.420 6.500 6,400 -0.10(-1.52%)
May 06, 2003 6.680 6.680 6.550 6.600 4,600 -0.08(-1.20%)
May 05, 2003 6.420 6.680 6.420 6.680 1,600 +0.27(+4.21%)
May 02, 2003 5.800 6.490 5.800 6.410 16,100 +0.70(+12.26%)
May 01, 2003 5.630 5.740 5.630 5.710 4,900 -0.04(-0.70%)
Apr 30, 2003 5.850 5.850 5.620 5.750 7,800 -0.05(-0.86%)
Apr 29, 2003 5.760 5.800 5.760 5.800 7,800 +0.00(+0.00%)
Apr 28, 2003 5.890 6.010 5.760 5.800 23,600 -0.22(-3.65%)
Apr 25, 2003 6.280 6.550 6.020 6.020 32,400 -0.38(-5.94%)
Apr 24, 2003 7.150 7.150 6.220 6.400 22,700 -0.70(-9.86%)
Apr 23, 2003 7.250 7.260 7.100 7.100 3,200 -0.25(-3.40%)
Apr 22, 2003 7.000 7.350 7.000 7.350 12,700 +0.21(+2.94%)
Apr 21, 2003 7.130 7.240 6.910 7.140 23,800 +0.21(+3.03%)
Apr 17, 2003 6.920 7.130 6.920 6.930 7,900 -0.07(-1.00%)
Apr 16, 2003 7.000 7.100 6.950 7.000 5,100 +0.07(+1.01%)
Apr 15, 2003 7.130 7.130 6.920 6.930 5,900 +0.01(+0.14%)
Apr 14, 2003 6.740 7.120 6.740 6.920 27,600 +0.32(+4.85%)
Apr 11, 2003 6.180 6.690 6.170 6.600 21,000 +0.60(+10.00%)
Apr 10, 2003 5.950 6.180 5.950 6.000 2,000 -0.12(-1.96%)
Apr 09, 2003 5.950 6.120 5.900 6.120 4,900 +0.22(+3.73%)
Apr 08, 2003 6.180 6.180 5.900 5.900 6,100 -0.27(-4.38%)
Apr 07, 2003 5.960 6.350 5.960 6.170 11,600 +0.27(+4.58%)
Apr 04, 2003 5.810 5.980 5.800 5.900 12,200 +0.09(+1.55%)
Apr 03, 2003 5.870 5.870 5.810 5.810 1,000 +0.01(+0.16%)
Apr 02, 2003 6.010 6.010 5.500 5.801 7,700 -0.02(-0.33%)
Apr 01, 2003 6.230 6.320 5.820 5.820 9,400 -0.45(-7.18%)
Mar 31, 2003 5.870 6.310 5.870 6.270 4,200 +0.30(+5.03%)
Mar 28, 2003 5.874 5.970 5.874 5.970 3,100 -0.08(-1.32%)
Mar 27, 2003 6.250 6.250 5.820 6.050 6,650 -0.13(-2.10%)
Mar 26, 2003 5.870 6.440 5.850 6.180 8,900 +0.33(+5.64%)
Mar 25, 2003 5.820 5.890 5.800 5.850 4,400 -0.05(-0.85%)
Mar 24, 2003 5.900 5.990 5.900 5.900 2,300 -0.10(-1.67%)
Mar 21, 2003 5.940 6.000 5.940 6.000 17,000 +0.12(+2.04%)
Mar 20, 2003 6.150 6.150 5.800 5.880 3,500 -0.24(-3.92%)
Mar 19, 2003 6.190 6.200 5.810 6.120 12,784 +0.15(+2.51%)
Mar 18, 2003 5.730 5.970 5.600 5.970 14,900 +0.27(+4.74%)
Mar 17, 2003 5.520 5.770 5.520 5.700 30,500 +0.20(+3.64%)
Mar 14, 2003 5.250 5.520 5.250 5.500 69,100 +0.19(+3.58%)
Mar 13, 2003 5.890 5.890 5.260 5.310 38,300 -0.24(-4.32%)
Mar 12, 2003 4.910 5.990 4.910 5.550 8,640,000 +0.64(+13.03%)
Mar 11, 2003 4.060 5.030 4.030 4.910 93,000 +1.05(+27.20%)
Mar 07, 2003 3.860 3.860 3.660 3.860 2,100 +0.00(+0.00%)
Mar 06, 2003 3.870 3.870 3.860 3.860 900 -0.01(-0.26%)
Mar 05, 2003 3.910 3.920 3.870 3.870 1,900 -0.31(-7.42%)
Mar 04, 2003 3.870 4.180 3.870 4.180 500 +0.31(+8.01%)
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.