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

Sigmatron Intl Inc (NQ: SGMA )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 9.350 9.350 9.070 9.070 14,200 -0.28(-2.99%)
Aug 30, 2004 9.350 9.350 9.200 9.350 6,100 +0.00(+0.00%)
Aug 27, 2004 9.430 9.460 9.350 9.350 7,500 -0.03(-0.32%)
Aug 26, 2004 9.440 9.500 9.360 9.380 3,600 -0.04(-0.42%)
Aug 25, 2004 9.400 9.530 9.370 9.420 13,600 -0.05(-0.53%)
Aug 24, 2004 9.500 9.600 9.250 9.470 19,400 +0.31(+3.38%)
Aug 23, 2004 9.100 9.440 9.100 9.160 20,700 +0.11(+1.22%)
Aug 20, 2004 9.240 9.240 9.050 9.050 6,000 +0.02(+0.21%)
Aug 19, 2004 9.000 9.200 9.000 9.031 8,800 -0.22(-2.37%)
Aug 18, 2004 8.850 9.300 8.850 9.250 19,000 +0.49(+5.59%)
Aug 17, 2004 8.910 9.129 8.760 8.760 9,700 -0.19(-2.12%)
Aug 16, 2004 8.950 9.190 8.820 8.950 7,600 -0.14(-1.54%)
Aug 13, 2004 8.990 9.140 8.990 9.090 3,900 +0.00(+0.00%)
Aug 12, 2004 9.040 9.090 8.880 9.090 15,300 +0.04(+0.44%)
Aug 11, 2004 9.290 9.290 8.880 9.050 2,400 -0.25(-2.69%)
Aug 10, 2004 8.850 9.300 8.850 9.300 14,700 +0.20(+2.20%)
Aug 09, 2004 8.710 9.150 8.650 9.100 14,465 +0.54(+6.31%)
Aug 06, 2004 8.780 8.810 8.520 8.560 19,900 -0.26(-2.95%)
Aug 05, 2004 9.300 9.300 8.820 8.820 13,900 -0.44(-4.75%)
Aug 04, 2004 9.420 9.450 9.250 9.260 3,700 -0.17(-1.80%)
Aug 03, 2004 9.230 9.740 9.210 9.430 21,370 +0.42(+4.66%)
Aug 02, 2004 9.310 9.400 9.010 9.010 8,300 -0.40(-4.25%)
Jul 30, 2004 9.030 9.500 8.970 9.410 14,800 +0.29(+3.18%)
Jul 29, 2004 9.109 9.154 8.920 9.120 7,300 +0.02(+0.22%)
Jul 28, 2004 9.040 9.200 8.830 9.100 19,100 +0.23(+2.59%)
Jul 27, 2004 8.900 9.010 8.750 8.870 15,500 -0.14(-1.55%)
Jul 26, 2004 9.070 9.179 8.780 9.010 23,800 -0.14(-1.53%)
Jul 23, 2004 9.190 9.200 9.050 9.150 20,900 -0.15(-1.61%)
Jul 22, 2004 9.850 9.850 9.150 9.300 18,700 -0.31(-3.23%)
Jul 21, 2004 9.680 9.909 9.350 9.610 22,300 -0.27(-2.73%)
Jul 20, 2004 9.520 9.890 9.160 9.880 32,300 +0.16(+1.65%)
Jul 19, 2004 9.720 9.880 9.560 9.720 18,300 -0.24(-2.41%)
Jul 16, 2004 10.35 10.45 9.950 9.960 14,800 -0.31(-3.02%)
Jul 15, 2004 10.14 10.33 9.700 10.27 47,200 +0.10(+0.98%)
Jul 14, 2004 10.18 10.31 10.04 10.17 22,700 -0.32(-3.05%)
Jul 13, 2004 10.80 10.99 10.15 10.49 54,400 -0.46(-4.20%)
Jul 12, 2004 11.40 11.78 10.43 10.95 59,700 -0.57(-4.95%)
Jul 09, 2004 11.65 11.65 11.38 11.52 5,900 +0.27(+2.40%)
Jul 08, 2004 11.39 11.40 11.03 11.25 30,600 -0.15(-1.32%)
Jul 07, 2004 11.41 11.90 11.26 11.40 22,100 -0.10(-0.87%)
Jul 06, 2004 12.20 12.20 11.25 11.50 45,900 -0.78(-6.35%)
Jul 02, 2004 12.35 12.36 11.71 12.28 15,300 -0.21(-1.68%)
Jul 01, 2004 12.49 12.49 12.10 12.49 15,600 +0.03(+0.24%)
Jun 30, 2004 12.25 12.49 12.10 12.46 16,900 +0.18(+1.47%)
Jun 29, 2004 12.40 12.40 12.16 12.28 5,900 +0.03(+0.24%)
Jun 28, 2004 12.00 12.37 12.00 12.25 10,600 -0.04(-0.33%)
Jun 25, 2004 11.82 12.40 11.82 12.29 20,800 +0.39(+3.28%)
Jun 24, 2004 11.98 12.02 11.70 11.90 27,900 -0.01(-0.08%)
Jun 23, 2004 11.75 12.15 11.75 11.91 28,300 +0.15(+1.28%)
Jun 22, 2004 11.90 12.12 11.65 11.76 17,600 -0.06(-0.51%)
Jun 21, 2004 12.25 12.25 11.77 11.82 36,300 -0.43(-3.51%)
Jun 18, 2004 12.19 12.58 12.19 12.25 32,500 +0.09(+0.74%)
Jun 17, 2004 12.26 12.27 11.92 12.16 21,500 -0.22(-1.78%)
Jun 16, 2004 12.88 12.88 12.32 12.38 20,400 +0.13(+1.06%)
Jun 15, 2004 12.04 12.70 12.04 12.25 31,400 +0.06(+0.49%)
Jun 14, 2004 12.36 12.60 11.85 12.19 60,000 -0.71(-5.50%)
Jun 10, 2004 12.95 12.98 12.52 12.90 37,000 -0.23(-1.75%)
Jun 09, 2004 13.54 13.93 12.90 13.13 55,000 -0.73(-5.26%)
Jun 08, 2004 14.41 14.44 13.52 13.86 74,300 -0.58(-4.02%)
Jun 07, 2004 14.60 14.60 14.12 14.44 56,800 +0.32(+2.27%)
Jun 04, 2004 13.40 14.47 13.33 14.12 139,900 +0.92(+6.97%)
Jun 03, 2004 12.64 13.33 12.56 13.20 67,100 +0.83(+6.71%)
Jun 02, 2004 12.59 12.59 12.27 12.37 34,200 +0.08(+0.65%)
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.