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

Sigmatron Intl Inc (NQ: SGMA )

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Feb 27, 2003 3.990 3.990 3.980 3.990 7,400 +0.23(+6.12%)
Feb 26, 2003 3.840 4.250 3.760 3.760 3,000 -0.23(-5.76%)
Feb 25, 2003 3.870 3.990 3.870 3.990 3,100 +0.02(+0.50%)
Feb 24, 2003 3.970 3.970 3.970 3.970 1,000 +0.17(+4.47%)
Feb 21, 2003 3.990 3.990 3.800 3.800 500 -0.21(-5.24%)
Feb 20, 2003 3.900 4.010 3.870 4.010 3,500 +0.08(+2.09%)
Feb 19, 2003 3.860 3.940 3.860 3.928 1,500 +0.07(+1.76%)
Feb 18, 2003 3.820 3.930 3.820 3.860 2,500 -0.08(-2.03%)
Feb 14, 2003 3.820 3.950 3.820 3.940 2,500 +0.02(+0.51%)
Feb 13, 2003 3.920 3.920 3.920 3.920 300 +0.00(+0.00%)
Feb 12, 2003 3.870 3.920 3.870 3.920 300 +0.07(+1.82%)
Feb 11, 2003 3.650 3.850 3.650 3.850 1,200 +0.09(+2.39%)
Feb 10, 2003 3.850 4.060 3.760 3.760 3,900 -0.19(-4.81%)
Feb 07, 2003 3.900 3.950 3.850 3.950 1,200 +0.20(+5.33%)
Feb 06, 2003 3.770 3.940 3.750 3.750 3,300 -0.08(-2.09%)
Feb 05, 2003 3.830 3.830 3.830 3.830 300 -0.11(-2.79%)
Feb 04, 2003 3.940 3.940 3.940 3.940 1,500 +0.11(+2.87%)
Feb 03, 2003 3.890 3.900 3.740 3.830 1,700 -0.22(-5.43%)
Jan 31, 2003 3.920 4.090 3.920 4.050 7,200 +0.12(+3.05%)
Jan 30, 2003 4.000 3.990 3.930 3.930 1,100 -0.07(-1.75%)
Jan 29, 2003 3.870 4.000 3.870 4.000 1,700 +0.03(+0.76%)
Jan 28, 2003 3.860 3.970 3.860 3.970 3,100 +0.15(+3.93%)
Jan 27, 2003 3.500 3.880 3.500 3.820 1,600 -0.24(-5.91%)
Jan 23, 2003 3.870 4.060 3.870 4.060 3,800 +0.10(+2.53%)
Jan 22, 2003 4.060 4.060 3.950 3.960 6,500 +0.00(+0.00%)
Jan 21, 2003 3.830 4.100 3.830 3.960 4,300 -0.16(-3.88%)
Jan 17, 2003 4.120 4.130 4.120 4.120 1,000 +0.13(+3.26%)
Jan 16, 2003 4.250 4.250 3.990 3.990 1,100 -0.35(-8.06%)
Jan 15, 2003 4.340 4.340 4.260 4.340 1,400 +0.08(+1.88%)
Jan 14, 2003 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jan 13, 2003 4.260 4.260 4.260 4.260 100 -0.07(-1.62%)
Jan 10, 2003 4.330 4.330 4.330 4.330 2,200 +0.11(+2.61%)
Jan 09, 2003 4.130 4.250 4.130 4.220 12,800 +0.06(+1.44%)
Jan 08, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Jan 07, 2003 3.970 4.170 3.970 4.160 3,800 +0.00(+0.00%)
Jan 06, 2003 4.080 4.160 4.080 4.160 3,300 +0.22(+5.58%)
Jan 03, 2003 3.980 4.100 3.920 3.940 12,500 +0.04(+1.03%)
Jan 02, 2003 3.910 3.960 3.900 3.900 3,500 -0.25(-6.02%)
Dec 31, 2002 3.960 4.150 3.800 4.150 18,300 +0.22(+5.60%)
Dec 30, 2002 4.090 4.090 3.930 3.930 1,300 -0.11(-2.72%)
Dec 27, 2002 4.020 4.050 4.000 4.040 9,100 -0.06(-1.46%)
Dec 26, 2002 4.020 4.100 4.020 4.100 1,300 +0.07(+1.74%)
Dec 24, 2002 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 23, 2002 4.100 4.140 4.030 4.030 6,400 -0.10(-2.42%)
Dec 20, 2002 4.150 4.150 4.130 4.130 300 -0.04(-0.96%)
Dec 19, 2002 4.050 4.170 4.000 4.170 8,800 +0.08(+1.96%)
Dec 18, 2002 4.150 4.200 4.070 4.090 8,800 -0.06(-1.45%)
Dec 17, 2002 3.930 4.300 3.820 4.150 10,500 +0.25(+6.41%)
Dec 16, 2002 4.040 4.040 3.720 3.900 1,400 +0.03(+0.78%)
Dec 13, 2002 3.970 4.120 3.870 3.870 35,600 -0.13(-3.25%)
Dec 12, 2002 4.290 4.550 4.000 4.000 28,600 -0.33(-7.62%)
Dec 11, 2002 4.460 4.600 4.320 4.330 106,600 -0.30(-6.48%)
Dec 10, 2002 4.000 4.800 4.000 4.630 91,200 +0.64(+16.04%)
Dec 09, 2002 4.010 4.010 3.990 3.990 2,400 +0.03(+0.76%)
Dec 06, 2002 3.900 3.960 3.900 3.960 1,100 +0.06(+1.54%)
Dec 05, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Dec 04, 2002 3.930 3.950 3.930 3.950 9,100 -0.07(-1.74%)
Dec 03, 2002 4.000 4.020 3.850 4.020 7,200 +0.02(+0.50%)
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.