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

Sigmatron Intl Inc (NQ: SGMA )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 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, 2009 5.080 5.060 5.060 5.060 10,700 +0.01(+0.20%)
Dec 30, 2009 5.140 5.230 5.050 5.050 2,460 -0.18(-3.44%)
Dec 29, 2009 5.050 5.240 5.050 5.230 4,583 +0.21(+4.18%)
Dec 28, 2009 5.120 5.120 5.020 5.020 350 -0.11(-2.07%)
Dec 24, 2009 5.150 5.150 5.126 5.126 1,100 +0.11(+2.11%)
Dec 23, 2009 4.990 5.159 4.940 5.020 8,638 +0.13(+2.66%)
Dec 22, 2009 5.020 5.020 4.750 4.890 2,450 +0.11(+2.30%)
Dec 21, 2009 5.050 5.050 4.700 4.780 4,138 -0.27(-5.35%)
Dec 18, 2009 4.620 5.050 4.620 5.050 9,018 +0.19(+3.91%)
Dec 17, 2009 4.910 4.980 4.608 4.860 2,150 -0.14(-2.80%)
Dec 16, 2009 4.820 5.090 4.820 5.000 2,330 +0.29(+6.16%)
Dec 15, 2009 5.240 5.240 4.430 4.710 30,802 -0.46(-8.90%)
Dec 14, 2009 5.500 6.250 4.900 5.170 47,123 -0.13(-2.45%)
Dec 11, 2009 5.101 5.385 5.101 5.300 4,531 +0.19(+3.72%)
Dec 10, 2009 5.260 5.300 4.850 5.110 12,965 +0.01(+0.20%)
Dec 09, 2009 5.370 5.370 5.060 5.100 10,428 -0.26(-4.85%)
Dec 08, 2009 4.460 5.470 4.178 5.360 58,182 +0.92(+20.72%)
Dec 07, 2009 4.380 4.440 4.380 4.440 2,065 +0.05(+1.14%)
Dec 04, 2009 4.180 4.390 4.040 4.390 17,954 +0.35(+8.66%)
Dec 03, 2009 3.740 4.040 3.740 4.040 6,354 +0.29(+7.73%)
Dec 02, 2009 3.360 3.750 3.360 3.750 6,136 -0.04(-1.06%)
Nov 30, 2009 3.300 3.790 3.790 3.790 5,600 +0.09(+2.43%)
Nov 25, 2009 3.650 3.700 3.700 3.700 15,500 +0.09(+2.49%)
Nov 24, 2009 3.570 3.640 3.570 3.610 1,125 +0.04(+1.05%)
Nov 23, 2009 3.530 3.650 3.530 3.572 6,970 +0.24(+7.15%)
Nov 20, 2009 3.300 3.520 3.300 3.334 3,100 +0.00(+0.12%)
Nov 19, 2009 3.390 3.390 3.330 3.330 700 -0.13(-3.76%)
Nov 18, 2009 3.334 3.530 3.334 3.460 2,925 -0.08(-2.40%)
Nov 17, 2009 3.290 3.550 3.270 3.545 6,820 +0.25(+7.42%)
Nov 16, 2009 3.300 3.300 3.250 3.300 991 -0.06(-1.79%)
Nov 13, 2009 3.250 3.360 3.250 3.360 2,190 +0.15(+4.67%)
Nov 11, 2009 3.210 3.210 3.210 3.210 0 -0.07(-2.13%)
Nov 10, 2009 3.295 3.310 3.280 3.280 973 -0.10(-2.96%)
Nov 09, 2009 3.530 3.540 3.350 3.380 600 -0.12(-3.43%)
Nov 06, 2009 3.270 3.500 3.150 3.500 4,064 -0.05(-1.41%)
Nov 05, 2009 3.370 3.550 3.370 3.550 1,700 +0.00(+0.00%)
Nov 04, 2009 3.450 3.550 3.450 3.550 1,340 +0.07(+2.11%)
Nov 03, 2009 3.700 3.700 3.460 3.477 3,160 +0.09(+2.56%)
Nov 02, 2009 3.260 3.390 3.200 3.390 3,339 +0.09(+2.73%)
Oct 30, 2009 3.600 3.600 3.300 3.300 7,217 -0.20(-5.71%)
Oct 29, 2009 3.640 3.790 3.500 3.500 3,272 -0.00(-0.00%)
Oct 28, 2009 3.550 3.562 3.500 3.500 4,955 -0.18(-4.85%)
Oct 26, 2009 3.678 3.678 3.678 3.678 0 +0.10(+2.75%)
Oct 23, 2009 3.580 3.620 3.550 3.580 3,519 -0.12(-3.24%)
Oct 22, 2009 3.790 3.790 3.570 3.700 2,713 -0.05(-1.34%)
Oct 21, 2009 3.700 3.750 3.700 3.750 3,457 +0.05(+1.35%)
Oct 20, 2009 3.700 3.750 3.580 3.700 3,757 +0.00(+0.00%)
Oct 19, 2009 3.500 3.700 3.500 3.700 4,313 +0.00(+0.00%)
Oct 16, 2009 3.700 3.700 3.630 3.700 2,624 +0.10(+2.78%)
Oct 15, 2009 3.600 3.680 3.500 3.600 4,129 +0.00(+0.00%)
Oct 14, 2009 3.590 3.600 3.560 3.600 1,404 +0.05(+1.41%)
Oct 13, 2009 3.550 3.550 3.550 3.550 400 -0.00(-0.00%)
Oct 12, 2009 3.400 3.550 3.400 3.550 4,785 +0.20(+5.97%)
Oct 09, 2009 3.260 3.350 3.260 3.350 2,007 -0.03(-0.89%)
Oct 08, 2009 3.480 3.480 3.380 3.380 1,920 +0.06(+1.68%)
Oct 07, 2009 3.490 3.490 3.270 3.324 2,296 -0.03(-0.78%)
Oct 06, 2009 3.500 3.500 3.270 3.350 1,350 +0.11(+3.28%)
Oct 05, 2009 3.244 3.244 3.244 3.244 200 -0.02(-0.51%)
Oct 02, 2009 3.340 3.350 3.260 3.260 1,400 -0.24(-6.85%)
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.