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

Sigmatron Intl Inc (NQ: SGMA )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Nov 30, 2005 9.000 9.430 8.960 9.340 19,790 +0.39(+4.36%)
Nov 29, 2005 8.860 9.020 8.820 8.950 15,890 +0.14(+1.59%)
Nov 28, 2005 8.540 8.870 8.521 8.810 17,735 +0.27(+3.16%)
Nov 25, 2005 8.390 8.540 8.390 8.540 2,893 +0.01(+0.12%)
Nov 23, 2005 8.074 8.540 8.060 8.530 9,800 +0.44(+5.44%)
Nov 22, 2005 7.950 8.090 7.820 8.090 7,408 +0.14(+1.76%)
Nov 21, 2005 7.600 7.960 7.600 7.950 23,610 +0.40(+5.30%)
Nov 18, 2005 7.600 7.600 7.540 7.550 5,357 -0.05(-0.66%)
Nov 17, 2005 7.420 7.600 7.420 7.600 5,450 +0.01(+0.13%)
Nov 16, 2005 7.630 7.630 7.590 7.590 2,000 -0.05(-0.65%)
Nov 15, 2005 7.440 7.640 7.050 7.640 37,459 +0.20(+2.69%)
Nov 14, 2005 7.420 7.450 7.350 7.440 16,125 -0.00(-0.00%)
Nov 11, 2005 7.390 7.440 7.350 7.440 9,108 +0.11(+1.50%)
Nov 10, 2005 7.320 7.400 7.320 7.330 5,500 -0.03(-0.41%)
Nov 09, 2005 7.390 7.440 7.230 7.360 24,056 +0.11(+1.52%)
Nov 08, 2005 7.430 7.430 7.200 7.250 4,100 -0.06(-0.82%)
Nov 07, 2005 7.250 7.430 7.050 7.310 6,455 +0.07(+0.97%)
Nov 04, 2005 7.360 7.360 7.020 7.240 8,658 -0.08(-1.09%)
Nov 03, 2005 7.250 7.450 7.130 7.320 15,725 +0.18(+2.52%)
Nov 02, 2005 6.800 7.310 6.610 7.140 36,140 +0.06(+0.85%)
Nov 01, 2005 7.250 7.440 6.680 7.080 21,450 -0.17(-2.34%)
Oct 31, 2005 7.200 7.370 7.040 7.250 19,826 -0.11(-1.49%)
Oct 28, 2005 7.369 7.430 7.320 7.360 4,710 +0.09(+1.24%)
Oct 27, 2005 7.390 7.410 7.190 7.270 15,700 +0.01(+0.14%)
Oct 26, 2005 7.100 7.420 7.100 7.260 13,550 -0.04(-0.55%)
Oct 25, 2005 7.370 7.430 7.070 7.300 13,485 +0.00(+0.00%)
Oct 24, 2005 7.170 7.300 7.070 7.300 6,164 +0.14(+1.96%)
Oct 21, 2005 7.090 7.210 6.770 7.160 14,103 +0.10(+1.42%)
Oct 20, 2005 7.050 7.070 6.150 7.060 77,709 -0.04(-0.56%)
Oct 19, 2005 6.980 7.290 6.980 7.100 24,212 -0.20(-2.74%)
Oct 18, 2005 6.930 7.450 6.870 7.300 12,862 +0.08(+1.11%)
Oct 17, 2005 7.150 7.510 6.710 7.220 40,379 -0.43(-5.62%)
Oct 14, 2005 7.960 8.040 7.060 7.650 33,777 -0.45(-5.56%)
Oct 13, 2005 8.060 8.180 8.050 8.100 8,102 -0.13(-1.58%)
Oct 12, 2005 8.460 8.460 8.010 8.230 16,237 -0.31(-3.63%)
Oct 11, 2005 8.680 8.810 8.450 8.540 13,450 -0.20(-2.29%)
Oct 10, 2005 8.970 8.970 8.650 8.740 6,037 -0.20(-2.24%)
Oct 07, 2005 8.390 8.940 8.390 8.940 5,150 +0.39(+4.56%)
Oct 06, 2005 8.899 8.900 8.300 8.550 23,996 -0.38(-4.26%)
Oct 05, 2005 8.860 8.970 8.830 8.930 5,848 -0.03(-0.33%)
Oct 04, 2005 9.100 9.110 8.900 8.960 3,753 -0.05(-0.55%)
Oct 03, 2005 9.070 9.070 8.900 9.010 14,013 -0.14(-1.52%)
Sep 30, 2005 9.070 9.160 9.070 9.149 1,844 +0.12(+1.32%)
Sep 29, 2005 9.100 9.100 9.030 9.030 8,725 -0.02(-0.22%)
Sep 28, 2005 9.100 9.130 9.050 9.050 4,404 +0.01(+0.11%)
Sep 27, 2005 9.100 9.190 9.040 9.040 13,182 -0.08(-0.88%)
Sep 26, 2005 8.910 9.190 8.910 9.120 16,305 +0.17(+1.90%)
Sep 23, 2005 8.950 9.010 8.950 8.950 7,207 -0.07(-0.78%)
Sep 22, 2005 9.020 9.090 8.900 9.020 7,700 +0.12(+1.35%)
Sep 21, 2005 9.000 9.000 8.900 8.900 6,967 -0.09(-0.97%)
Sep 20, 2005 9.000 9.000 8.900 8.987 6,713 -0.04(-0.48%)
Sep 19, 2005 9.200 9.200 9.030 9.030 5,618 -0.14(-1.53%)
Sep 16, 2005 8.900 9.170 8.900 9.170 11,454 +0.31(+3.50%)
Sep 15, 2005 9.130 9.240 8.600 8.860 32,199 -0.43(-4.63%)
Sep 14, 2005 9.650 9.680 9.060 9.290 36,400 -0.30(-3.13%)
Sep 13, 2005 10.25 10.40 9.460 9.590 35,131 -0.91(-8.67%)
Sep 12, 2005 10.30 10.51 10.17 10.50 9,800 +0.10(+0.96%)
Sep 09, 2005 10.43 10.51 10.35 10.40 4,600 +0.10(+0.97%)
Sep 08, 2005 10.40 10.40 10.22 10.30 1,500 -0.17(-1.62%)
Sep 07, 2005 10.27 10.47 10.01 10.47 9,587 +0.39(+3.87%)
Sep 06, 2005 10.20 10.20 10.01 10.08 5,930 -0.04(-0.40%)
Sep 02, 2005 10.09 10.17 9.850 10.12 12,230 +0.02(+0.20%)
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.