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

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
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 (%)
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%)
Feb 01, 2008 7.800 7.800 7.480 7.520 2,366 -0.25(-3.22%)
Jan 31, 2008 7.750 7.890 7.700 7.770 3,850 +0.18(+2.37%)
Jan 30, 2008 7.700 7.850 7.580 7.590 7,900 -0.25(-3.19%)
Jan 29, 2008 7.840 7.880 7.510 7.840 6,509 +0.33(+4.39%)
Jan 28, 2008 7.400 7.610 7.320 7.510 4,255 -0.05(-0.66%)
Jan 25, 2008 7.550 7.600 7.300 7.560 4,051 +0.06(+0.80%)
Jan 24, 2008 7.390 7.790 7.350 7.500 3,223 +0.30(+4.17%)
Jan 23, 2008 7.210 7.850 6.880 7.200 18,306 -0.15(-2.04%)
Jan 22, 2008 7.250 7.710 7.250 7.350 4,238 -0.18(-2.39%)
Jan 21, 2008 7.640 8.120 7.530 7.530 2,109 +0.00(+0.00%)
Jan 18, 2008 7.640 8.120 7.530 7.530 2,109 -0.38(-4.80%)
Jan 17, 2008 7.630 7.920 7.570 7.910 6,434 +0.60(+8.21%)
Jan 16, 2008 7.710 7.710 7.250 7.310 13,125 -0.58(-7.35%)
Jan 15, 2008 7.500 7.890 7.500 7.890 2,448 +0.49(+6.62%)
Jan 14, 2008 7.250 7.420 7.250 7.400 8,500 +0.12(+1.65%)
Jan 11, 2008 7.160 7.320 7.160 7.280 4,367 +0.07(+0.97%)
Jan 10, 2008 7.110 7.270 7.110 7.210 6,171 -0.06(-0.83%)
Jan 09, 2008 7.480 7.510 7.060 7.270 7,031 -0.23(-3.07%)
Jan 08, 2008 7.500 7.760 7.430 7.500 8,844 -0.07(-0.92%)
Jan 07, 2008 7.840 8.240 7.570 7.570 6,651 -0.48(-5.96%)
Jan 04, 2008 8.190 8.470 7.940 8.050 6,663 -0.42(-4.96%)
Jan 03, 2008 8.440 8.720 8.250 8.470 5,650 +0.01(+0.12%)
Jan 02, 2008 7.500 8.460 7.260 8.460 14,324 +0.96(+12.80%)
Jan 01, 2008 7.330 7.500 7.150 7.500 0 +0.00(+0.00%)
Dec 31, 2007 7.330 7.500 7.150 7.500 27,648 +0.18(+2.46%)
Dec 28, 2007 7.370 7.500 7.260 7.320 29,186 -0.10(-1.35%)
Dec 27, 2007 7.580 7.630 7.360 7.420 19,733 -0.08(-1.07%)
Dec 26, 2007 7.800 7.800 7.500 7.500 31,218 -0.26(-3.35%)
Dec 24, 2007 7.560 7.800 7.560 7.760 12,797 +0.20(+2.65%)
Dec 21, 2007 7.740 8.000 7.560 7.560 24,093 -0.30(-3.82%)
Dec 20, 2007 7.750 7.900 7.750 7.860 32,559 +0.07(+0.90%)
Dec 19, 2007 7.820 7.890 7.760 7.790 23,586 -0.18(-2.26%)
Dec 18, 2007 8.000 8.140 7.760 7.970 20,886 -0.08(-0.99%)
Dec 17, 2007 8.580 8.700 8.050 8.050 28,905 -0.50(-5.85%)
Dec 14, 2007 8.960 8.980 8.550 8.550 18,572 -0.16(-1.84%)
Dec 13, 2007 9.100 9.100 8.500 8.710 27,040 -0.40(-4.39%)
Dec 12, 2007 10.55 10.71 8.570 9.110 44,526 -1.44(-13.65%)
Dec 11, 2007 10.70 10.70 10.50 10.55 6,840 -0.05(-0.47%)
Dec 10, 2007 10.84 10.84 10.34 10.60 6,646 +0.05(+0.47%)
Dec 07, 2007 10.86 10.86 10.08 10.55 3,167 -0.05(-0.47%)
Dec 06, 2007 10.33 10.87 10.28 10.60 18,350 +0.20(+1.92%)
Dec 05, 2007 10.23 10.54 10.23 10.40 7,710 +0.12(+1.17%)
Dec 04, 2007 10.05 10.59 10.00 10.28 6,647 -0.09(-0.87%)
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.