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

Sigmatron Intl Inc (NQ: SGMA )

3.917 -0.053 (-1.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Oct 31, 2006 9.960 10.05 9.310 9.570 8,229 -0.39(-3.92%)
Oct 30, 2006 10.00 10.07 9.750 9.960 7,581 -0.06(-0.59%)
Oct 27, 2006 10.15 10.16 9.950 10.02 4,201 -0.13(-1.29%)
Oct 26, 2006 10.55 10.55 9.910 10.15 16,546 -0.20(-1.93%)
Oct 25, 2006 9.140 10.94 9.140 10.35 34,864 +1.25(+13.74%)
Oct 24, 2006 9.100 9.150 9.100 9.100 1,943 -0.04(-0.44%)
Oct 23, 2006 9.000 9.350 9.000 9.140 6,681 +0.05(+0.55%)
Oct 20, 2006 9.080 9.120 8.950 9.090 10,322 +0.04(+0.43%)
Oct 19, 2006 8.750 9.130 8.750 9.051 9,668 +0.20(+2.27%)
Oct 18, 2006 8.500 9.340 8.500 8.850 25,200 -0.33(-3.59%)
Oct 17, 2006 8.750 9.340 8.620 9.180 12,747 +0.54(+6.25%)
Oct 16, 2006 8.790 8.950 8.600 8.640 19,811 -0.11(-1.26%)
Oct 13, 2006 8.660 8.750 8.630 8.750 7,528 +0.02(+0.23%)
Oct 12, 2006 8.710 8.740 8.680 8.730 10,899 +0.06(+0.66%)
Oct 11, 2006 8.700 8.700 8.660 8.673 3,138 -0.03(-0.31%)
Oct 10, 2006 8.650 8.700 8.650 8.700 1,100 +0.06(+0.69%)
Oct 09, 2006 8.660 8.690 8.600 8.640 3,645 +0.05(+0.58%)
Oct 06, 2006 8.380 8.600 8.380 8.590 5,930 +0.10(+1.18%)
Oct 05, 2006 8.550 8.570 8.360 8.490 5,740 +0.09(+1.07%)
Oct 04, 2006 8.500 8.500 8.286 8.400 8,400 -0.10(-1.18%)
Oct 03, 2006 8.500 8.560 8.500 8.500 7,174 +0.00(+0.00%)
Oct 02, 2006 8.470 8.500 8.272 8.500 11,451 +0.17(+2.06%)
Sep 29, 2006 8.320 8.329 8.260 8.329 2,700 -0.02(-0.26%)
Sep 28, 2006 8.430 8.620 8.310 8.350 6,439 -0.04(-0.48%)
Sep 27, 2006 8.510 8.510 8.270 8.390 6,210 +0.29(+3.58%)
Sep 26, 2006 8.160 8.210 8.100 8.100 6,766 -0.12(-1.46%)
Sep 25, 2006 8.340 8.340 8.210 8.220 11,514 -0.25(-2.95%)
Sep 22, 2006 8.527 8.527 8.240 8.470 3,270 -0.08(-0.94%)
Sep 21, 2006 8.530 8.650 8.500 8.550 7,711 -0.03(-0.35%)
Sep 20, 2006 8.650 8.660 8.500 8.580 5,464 -0.11(-1.27%)
Sep 19, 2006 8.620 8.690 8.500 8.690 4,455 +0.14(+1.64%)
Sep 18, 2006 8.440 8.630 8.410 8.550 5,404 +0.15(+1.78%)
Sep 15, 2006 8.370 8.690 8.250 8.400 11,838 -0.12(-1.41%)
Sep 14, 2006 8.500 8.600 8.500 8.520 2,450 +0.00(+0.03%)
Sep 13, 2006 8.690 8.720 8.380 8.518 4,867 +0.08(+0.92%)
Sep 12, 2006 8.741 8.833 8.290 8.440 18,618 -0.16(-1.86%)
Sep 11, 2006 8.710 8.710 8.540 8.600 8,661 +0.09(+1.06%)
Sep 08, 2006 8.350 8.600 8.350 8.510 5,705 +0.00(+0.00%)
Sep 07, 2006 8.460 8.510 8.460 8.510 3,000 +0.27(+3.28%)
Sep 06, 2006 8.350 8.400 8.020 8.240 6,222 -0.18(-2.14%)
Sep 05, 2006 7.910 8.470 7.910 8.420 8,709 +0.08(+0.96%)
Sep 01, 2006 8.490 8.510 7.900 8.340 7,414 -0.10(-1.18%)
Aug 31, 2006 8.040 8.440 8.040 8.440 16,973 +0.03(+0.37%)
Aug 30, 2006 8.400 8.409 8.300 8.409 2,010 +0.16(+1.92%)
Aug 29, 2006 7.620 8.426 7.530 8.250 13,839 +0.63(+8.27%)
Aug 28, 2006 7.740 7.900 7.320 7.620 10,637 +0.07(+0.93%)
Aug 25, 2006 7.990 8.260 7.490 7.550 18,123 -0.49(-6.09%)
Aug 24, 2006 8.300 8.382 8.030 8.040 14,426 -0.29(-3.48%)
Aug 23, 2006 8.390 8.430 8.300 8.330 3,718 -0.03(-0.36%)
Aug 22, 2006 8.350 8.450 8.300 8.360 6,273 -0.03(-0.36%)
Aug 21, 2006 8.380 8.445 8.310 8.390 6,975 +0.09(+1.08%)
Aug 18, 2006 8.240 8.570 8.240 8.300 8,898 -0.08(-0.95%)
Aug 17, 2006 8.490 8.704 8.280 8.380 19,521 +0.01(+0.12%)
Aug 16, 2006 8.500 8.730 8.360 8.370 9,218 -0.07(-0.79%)
Aug 15, 2006 8.340 8.699 8.260 8.437 11,120 +0.07(+0.80%)
Aug 14, 2006 8.230 8.410 8.060 8.370 12,340 +0.35(+4.36%)
Aug 11, 2006 8.630 8.639 8.010 8.020 12,902 -0.53(-6.20%)
Aug 10, 2006 8.480 8.700 8.480 8.550 5,400 +0.15(+1.79%)
Aug 09, 2006 8.530 8.807 8.390 8.400 7,211 -0.12(-1.41%)
Aug 08, 2006 8.300 8.623 8.300 8.520 6,902 -0.18(-2.07%)
Aug 07, 2006 8.700 8.830 8.640 8.700 8,895 +0.04(+0.46%)
Aug 04, 2006 8.640 8.780 8.600 8.660 5,500 +0.06(+0.70%)
Aug 03, 2006 8.590 8.700 8.590 8.600 2,200 +0.05(+0.58%)
Aug 02, 2006 8.550 8.930 8.450 8.550 5,001 -0.04(-0.47%)
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.