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

Sigmatron Intl Inc (NQ: SGMA )

4.320 +0.080 (+1.89%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
Dec 31, 2010 6.340 6.400 6.320 6.400 1,244 +0.02(+0.31%)
Dec 29, 2010 6.400 6.380 6.380 6.380 3,900 -0.09(-1.39%)
Dec 28, 2010 6.320 6.490 6.310 6.470 4,154 +0.04(+0.62%)
Dec 27, 2010 6.610 6.650 6.410 6.430 4,351 +0.02(+0.31%)
Dec 23, 2010 6.340 6.410 6.330 6.410 700 -0.20(-3.03%)
Dec 22, 2010 6.450 6.610 6.450 6.610 1,091 -0.02(-0.30%)
Dec 21, 2010 6.500 6.630 6.450 6.630 1,740 +0.26(+4.08%)
Dec 20, 2010 6.280 6.650 6.260 6.370 13,775 +0.07(+1.11%)
Dec 17, 2010 6.250 6.500 6.250 6.300 2,240 +0.05(+0.80%)
Dec 16, 2010 6.570 6.700 6.250 6.250 11,976 -0.13(-2.10%)
Dec 15, 2010 6.410 6.600 6.110 6.384 11,288 -0.08(-1.18%)
Dec 14, 2010 6.550 6.600 6.400 6.460 6,720 -0.14(-2.12%)
Dec 13, 2010 5.460 6.690 5.342 6.600 91,718 +1.12(+20.44%)
Dec 10, 2010 5.480 5.510 5.370 5.480 13,674 -0.12(-2.14%)
Dec 09, 2010 5.510 5.790 5.475 5.600 11,630 -0.11(-1.93%)
Dec 08, 2010 5.710 5.800 5.710 5.710 550 -0.14(-2.39%)
Dec 07, 2010 5.860 5.860 5.850 5.850 1,125 -0.20(-3.31%)
Dec 06, 2010 5.750 6.050 5.750 6.050 2,400 +0.34(+5.95%)
Dec 02, 2010 5.710 5.710 5.710 5.710 0 +0.05(+0.88%)
Dec 01, 2010 5.470 5.660 5.470 5.660 4,477 +0.09(+1.62%)
Nov 30, 2010 5.940 5.990 5.510 5.570 5,279 -0.41(-6.86%)
Nov 29, 2010 5.780 6.120 5.780 5.980 2,656 +0.48(+8.73%)
Nov 26, 2010 5.550 5.550 5.400 5.500 2,100 -0.10(-1.79%)
Nov 24, 2010 5.710 5.600 5.600 5.600 11,203 -0.11(-1.93%)
Nov 23, 2010 5.760 5.760 5.610 5.710 4,841 +0.00(+0.09%)
Nov 22, 2010 6.010 6.010 5.705 5.705 4,890 -0.29(-4.92%)
Nov 18, 2010 6.000 6.000 6.000 6.000 0 -0.23(-3.69%)
Nov 17, 2010 5.960 6.230 5.960 6.230 233 +0.27(+4.53%)
Nov 16, 2010 6.000 6.240 5.960 5.960 7,888 +0.01(+0.09%)
Nov 15, 2010 5.980 5.990 5.950 5.955 1,486 -0.04(-0.75%)
Nov 12, 2010 6.000 6.000 6.000 6.000 300 -0.06(-0.99%)
Nov 11, 2010 5.960 6.060 5.960 6.060 2,630 -0.02(-0.33%)
Nov 09, 2010 6.150 6.080 6.080 6.080 5,100 +0.03(+0.50%)
Nov 08, 2010 6.000 6.060 6.000 6.050 2,717 +0.05(+0.83%)
Nov 05, 2010 5.800 6.000 5.800 6.000 3,100 +0.10(+1.68%)
Nov 04, 2010 6.000 6.000 5.900 5.901 2,355 +0.05(+0.87%)
Nov 03, 2010 5.850 5.850 5.850 5.850 500 +0.00(+0.00%)
Nov 02, 2010 5.580 5.950 5.580 5.850 6,340 +0.28(+5.03%)
Nov 01, 2010 5.500 5.590 5.500 5.570 1,591 -0.01(-0.18%)
Oct 29, 2010 5.420 5.600 5.400 5.580 5,648 +0.02(+0.36%)
Oct 28, 2010 5.750 5.820 5.500 5.560 22,021 -0.19(-3.30%)
Oct 27, 2010 5.750 5.770 5.750 5.750 1,450 +0.15(+2.68%)
Oct 25, 2010 5.900 5.950 5.590 5.600 17,740 -0.12(-2.10%)
Oct 22, 2010 5.750 5.900 5.640 5.720 5,200 +0.09(+1.60%)
Oct 21, 2010 5.820 5.820 5.600 5.630 8,458 -0.18(-3.10%)
Oct 20, 2010 5.800 5.960 5.800 5.810 4,950 -0.04(-0.68%)
Oct 19, 2010 5.960 5.960 5.800 5.850 338 -0.11(-1.84%)
Oct 18, 2010 5.880 5.960 5.800 5.960 4,870 +0.08(+1.36%)
Oct 15, 2010 5.990 6.040 5.880 5.880 3,751 +0.00(+0.00%)
Oct 14, 2010 5.780 5.890 5.780 5.880 1,100 +0.07(+1.20%)
Oct 13, 2010 5.840 5.900 5.810 5.810 2,483 -0.03(-0.51%)
Oct 12, 2010 5.810 5.840 5.810 5.840 2,700 +0.04(+0.69%)
Oct 11, 2010 5.800 5.800 5.800 5.800 2,100 -0.05(-0.85%)
Oct 08, 2010 5.760 5.851 5.760 5.850 500 +0.08(+1.39%)
Oct 07, 2010 5.760 5.899 5.760 5.770 3,253 -0.13(-2.20%)
Oct 05, 2010 5.780 5.900 5.900 5.900 2,000 +0.14(+2.43%)
Oct 04, 2010 5.820 5.820 5.760 5.760 2,207 -0.06(-1.03%)
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.