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

Sigmatron Intl Inc (NQ: SGMA )

4.700 +0.180 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 9.270 9.500 9.090 9.340 36,473 -0.01(-0.11%)
Jan 30, 2014 9.210 9.450 9.200 9.350 8,350 +0.18(+1.96%)
Jan 29, 2014 9.220 9.294 9.118 9.170 7,174 -0.05(-0.54%)
Jan 28, 2014 9.020 9.440 8.920 9.220 10,868 +0.17(+1.88%)
Jan 27, 2014 9.360 9.450 8.921 9.050 29,402 -0.25(-2.70%)
Jan 24, 2014 9.410 9.430 9.300 9.301 11,895 -0.19(-1.99%)
Jan 23, 2014 9.500 9.500 9.310 9.490 29,466 +0.02(+0.21%)
Jan 22, 2014 9.360 9.490 9.360 9.470 22,485 +0.03(+0.32%)
Jan 21, 2014 9.500 9.500 9.260 9.440 37,736 +0.02(+0.21%)
Jan 17, 2014 9.500 9.420 9.420 9.420 27,200 -0.03(-0.32%)
Jan 16, 2014 9.130 9.500 9.100 9.450 54,502 +0.43(+4.77%)
Jan 15, 2014 9.350 9.350 8.901 9.020 28,458 -0.28(-3.01%)
Jan 14, 2014 9.510 9.510 9.260 9.300 17,561 -0.12(-1.27%)
Jan 13, 2014 9.400 9.539 9.400 9.420 34,709 +0.04(+0.42%)
Jan 10, 2014 9.280 9.390 9.190 9.380 17,550 +0.14(+1.52%)
Jan 09, 2014 9.170 9.300 9.150 9.240 14,949 -0.06(-0.64%)
Jan 08, 2014 9.370 9.370 9.160 9.300 7,992 -0.07(-0.75%)
Jan 07, 2014 9.370 9.400 9.060 9.370 17,059 -0.04(-0.43%)
Jan 06, 2014 9.120 9.410 9.040 9.410 42,165 +0.42(+4.67%)
Jan 03, 2014 8.890 9.240 8.700 8.990 46,949 +0.11(+1.24%)
Jan 02, 2014 8.770 8.900 8.550 8.880 54,936 +0.00(+0.00%)
Dec 31, 2013 8.700 8.880 8.880 8.880 6,500 -0.02(-0.27%)
Dec 30, 2013 8.750 8.990 8.736 8.904 35,927 +0.28(+3.28%)
Dec 27, 2013 8.930 8.940 8.400 8.621 26,245 -0.33(-3.68%)
Dec 26, 2013 8.530 8.960 8.171 8.950 58,451 +0.53(+6.29%)
Dec 24, 2013 8.120 8.500 8.120 8.420 20,748 +0.04(+0.48%)
Dec 23, 2013 7.900 8.380 7.900 8.380 137,414 +0.49(+6.21%)
Dec 20, 2013 7.840 7.890 7.410 7.890 41,480 +0.07(+0.90%)
Dec 19, 2013 7.600 7.931 7.600 7.820 14,176 +0.16(+2.09%)
Dec 18, 2013 7.790 7.840 7.570 7.660 20,784 -0.20(-2.54%)
Dec 17, 2013 8.070 8.070 7.401 7.860 32,625 -0.18(-2.24%)
Dec 16, 2013 7.550 8.229 7.400 8.040 114,846 +0.64(+8.65%)
Dec 13, 2013 7.340 7.860 7.160 7.400 164,216 +0.12(+1.65%)
Dec 12, 2013 5.930 7.450 5.900 7.280 336,705 +1.30(+21.74%)
Dec 11, 2013 5.820 5.999 5.820 5.980 16,761 +0.18(+3.10%)
Dec 10, 2013 6.170 6.179 5.800 5.800 35,473 -0.41(-6.60%)
Dec 09, 2013 6.000 6.210 6.000 6.210 2,606 +0.16(+2.64%)
Dec 06, 2013 6.280 6.280 6.050 6.050 0 -0.20(-3.20%)
Dec 05, 2013 6.100 6.420 6.100 6.250 0 -0.06(-0.95%)
Dec 04, 2013 6.240 6.450 6.150 6.310 0 +0.01(+0.16%)
Dec 03, 2013 6.500 6.500 6.060 6.300 0 -0.20(-3.08%)
Dec 02, 2013 6.490 6.700 6.200 6.500 0 -0.16(-2.40%)
Nov 29, 2013 6.600 6.990 6.600 6.660 0 +0.09(+1.37%)
Nov 27, 2013 5.900 6.600 5.900 6.570 0 +0.69(+11.73%)
Nov 26, 2013 5.710 6.010 5.710 5.880 0 +0.18(+3.23%)
Nov 25, 2013 5.650 5.990 5.470 5.696 0 +0.04(+0.64%)
Nov 22, 2013 5.450 5.660 5.430 5.660 0 +0.25(+4.62%)
Nov 21, 2013 5.470 5.530 5.280 5.410 0 +0.04(+0.74%)
Nov 20, 2013 5.320 5.470 5.300 5.370 0 +0.13(+2.48%)
Nov 19, 2013 5.110 5.470 5.110 5.240 0 -0.07(-1.32%)
Nov 18, 2013 5.440 5.490 5.310 5.310 0 -0.13(-2.39%)
Nov 15, 2013 5.200 5.500 5.160 5.440 0 +0.19(+3.62%)
Nov 14, 2013 5.310 5.500 5.250 5.250 0 -0.06(-1.13%)
Nov 13, 2013 5.340 5.500 5.081 5.310 0 +0.03(+0.57%)
Nov 12, 2013 5.400 5.400 5.280 5.280 0 -0.14(-2.58%)
Nov 11, 2013 5.240 5.470 5.240 5.420 0 +0.12(+2.26%)
Nov 08, 2013 5.440 5.440 5.095 5.300 0 -0.14(-2.62%)
Nov 07, 2013 5.300 5.470 5.160 5.443 0 +0.09(+1.73%)
Nov 06, 2013 5.300 5.490 5.260 5.350 0 +0.13(+2.49%)
Nov 05, 2013 5.050 5.500 5.030 5.220 0 -0.03(-0.57%)
Nov 04, 2013 5.190 5.300 5.169 5.250 0 -0.08(-1.50%)
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.