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

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 5.870 6.310 5.870 6.270 4,200 +0.30(+5.03%)
Mar 28, 2003 5.874 5.970 5.874 5.970 3,100 -0.08(-1.32%)
Mar 27, 2003 6.250 6.250 5.820 6.050 6,650 -0.13(-2.10%)
Mar 26, 2003 5.870 6.440 5.850 6.180 8,900 +0.33(+5.64%)
Mar 25, 2003 5.820 5.890 5.800 5.850 4,400 -0.05(-0.85%)
Mar 24, 2003 5.900 5.990 5.900 5.900 2,300 -0.10(-1.67%)
Mar 21, 2003 5.940 6.000 5.940 6.000 17,000 +0.12(+2.04%)
Mar 20, 2003 6.150 6.150 5.800 5.880 3,500 -0.24(-3.92%)
Mar 19, 2003 6.190 6.200 5.810 6.120 12,784 +0.15(+2.51%)
Mar 18, 2003 5.730 5.970 5.600 5.970 14,900 +0.27(+4.74%)
Mar 17, 2003 5.520 5.770 5.520 5.700 30,500 +0.20(+3.64%)
Mar 14, 2003 5.250 5.520 5.250 5.500 69,100 +0.19(+3.58%)
Mar 13, 2003 5.890 5.890 5.260 5.310 38,300 -0.24(-4.32%)
Mar 12, 2003 4.910 5.990 4.910 5.550 8,640,000 +0.64(+13.03%)
Mar 11, 2003 4.060 5.030 4.030 4.910 93,000 +1.05(+27.20%)
Mar 07, 2003 3.860 3.860 3.660 3.860 2,100 +0.00(+0.00%)
Mar 06, 2003 3.870 3.870 3.860 3.860 900 -0.01(-0.26%)
Mar 05, 2003 3.910 3.920 3.870 3.870 1,900 -0.31(-7.42%)
Mar 04, 2003 3.870 4.180 3.870 4.180 500 +0.31(+8.01%)
Mar 03, 2003 3.890 3.950 3.870 3.870 1,300 -0.12(-3.01%)
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%)
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.