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 (%)
Dec 31, 2012 4.070 4.230 4.070 4.120 6,200 +0.00(+0.00%)
Dec 28, 2012 4.160 4.168 4.120 4.120 1,480 -0.03(-0.76%)
Dec 27, 2012 4.140 4.151 4.140 4.151 2,206 +0.03(+0.76%)
Dec 26, 2012 4.100 4.120 4.100 4.120 1,380 +0.01(+0.24%)
Dec 24, 2012 4.190 4.190 4.110 4.110 2,144 -0.14(-3.29%)
Dec 21, 2012 4.200 4.250 4.200 4.250 9,958 +0.00(+0.00%)
Dec 20, 2012 4.140 4.250 4.140 4.250 4,237 +0.08(+1.92%)
Dec 19, 2012 4.150 4.220 4.150 4.170 7,597 +0.03(+0.67%)
Dec 18, 2012 4.170 4.180 4.100 4.142 15,915 -0.07(-1.61%)
Dec 17, 2012 4.300 4.390 4.155 4.210 21,874 -0.19(-4.32%)
Dec 14, 2012 4.530 4.554 4.250 4.400 9,250 +0.00(+0.00%)
Dec 13, 2012 4.650 4.860 4.150 4.400 30,842 -0.02(-0.45%)
Dec 12, 2012 4.150 4.850 4.100 4.420 102,347 +0.37(+9.14%)
Dec 11, 2012 4.150 4.150 4.050 4.050 2,400 +0.01(+0.25%)
Dec 10, 2012 4.150 4.180 4.040 4.040 5,300 -0.03(-0.74%)
Dec 07, 2012 4.150 4.180 4.070 4.070 15,658 -0.11(-2.63%)
Dec 06, 2012 4.150 4.180 4.150 4.180 1,500 -0.02(-0.47%)
Dec 05, 2012 4.150 4.200 4.060 4.200 5,138 +0.01(+0.24%)
Dec 04, 2012 4.210 4.210 4.160 4.190 2,266 +0.08(+1.95%)
Nov 30, 2012 4.110 4.110 4.110 4.110 300 -0.01(-0.25%)
Nov 29, 2012 4.120 4.120 4.120 4.120 500 +0.02(+0.49%)
Nov 28, 2012 4.160 4.173 4.010 4.100 16,994 -0.06(-1.44%)
Nov 27, 2012 4.240 4.250 4.150 4.160 4,500 -0.08(-1.89%)
Nov 26, 2012 4.200 4.260 4.160 4.240 6,100 -0.25(-5.57%)
Nov 23, 2012 4.150 4.490 4.150 4.490 3,020 +0.35(+8.45%)
Nov 21, 2012 4.100 4.150 4.100 4.140 2,700 +0.07(+1.72%)
Nov 20, 2012 4.170 4.170 4.070 4.070 1,220 -0.08(-1.93%)
Nov 19, 2012 4.200 4.200 4.150 4.150 1,400 +0.00(+0.00%)
Nov 16, 2012 4.200 4.200 4.120 4.150 3,473 -0.05(-1.19%)
Nov 15, 2012 4.210 4.210 4.200 4.200 1,200 -0.10(-2.33%)
Nov 14, 2012 4.360 4.360 4.200 4.300 1,700 +0.05(+1.18%)
Nov 13, 2012 4.260 4.330 4.250 4.250 6,100 +0.01(+0.24%)
Nov 12, 2012 4.360 4.360 4.220 4.240 5,200 -0.11(-2.53%)
Nov 09, 2012 4.290 4.350 4.210 4.350 4,950 -0.17(-3.76%)
Nov 07, 2012 4.320 4.520 4.520 4.520 8,600 +0.08(+1.80%)
Nov 06, 2012 4.373 4.447 4.373 4.440 1,200 +0.00(+0.00%)
Nov 05, 2012 4.410 4.530 4.410 4.440 4,548 -0.09(-1.99%)
Oct 31, 2012 4.400 4.530 4.530 4.530 600 +0.08(+1.80%)
Oct 26, 2012 4.650 4.450 4.450 4.450 5,000 -0.13(-2.84%)
Oct 25, 2012 4.810 4.810 4.580 4.580 3,080 -0.22(-4.55%)
Oct 23, 2012 4.930 4.798 4.798 4.798 4,500 -0.25(-4.98%)
Oct 19, 2012 5.040 5.050 5.030 5.050 900 +0.01(+0.20%)
Oct 18, 2012 5.040 5.040 5.040 5.040 200 -0.21(-4.00%)
Oct 17, 2012 5.220 5.250 5.220 5.250 1,275 +0.00(+0.00%)
Oct 16, 2012 5.031 5.250 5.031 5.250 5,863 +0.21(+4.17%)
Oct 15, 2012 5.050 5.070 5.030 5.040 4,788 +0.01(+0.20%)
Oct 12, 2012 4.760 5.030 4.760 5.030 243 -0.08(-1.57%)
Oct 10, 2012 5.050 5.110 5.110 5.110 1,500 +0.03(+0.59%)
Oct 09, 2012 5.130 5.280 5.080 5.080 6,136 -0.17(-3.24%)
Oct 08, 2012 5.000 5.250 5.000 5.250 12,107 +0.30(+6.06%)
Oct 05, 2012 4.670 5.000 4.620 4.950 20,200 +0.28(+6.00%)
Oct 04, 2012 4.580 4.670 4.570 4.670 4,515 +0.27(+6.14%)
Oct 02, 2012 4.670 4.400 4.400 4.400 2,200 -0.21(-4.56%)
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.