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

Sigmatron Intl Inc (NQ: SGMA )

4.650 +0.170 (+3.79%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 7, 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 (%)
Apr 30, 2003 5.850 5.850 5.620 5.750 7,800 -0.05(-0.86%)
Apr 29, 2003 5.760 5.800 5.760 5.800 7,800 +0.00(+0.00%)
Apr 28, 2003 5.890 6.010 5.760 5.800 23,600 -0.22(-3.65%)
Apr 25, 2003 6.280 6.550 6.020 6.020 32,400 -0.38(-5.94%)
Apr 24, 2003 7.150 7.150 6.220 6.400 22,700 -0.70(-9.86%)
Apr 23, 2003 7.250 7.260 7.100 7.100 3,200 -0.25(-3.40%)
Apr 22, 2003 7.000 7.350 7.000 7.350 12,700 +0.21(+2.94%)
Apr 21, 2003 7.130 7.240 6.910 7.140 23,800 +0.21(+3.03%)
Apr 17, 2003 6.920 7.130 6.920 6.930 7,900 -0.07(-1.00%)
Apr 16, 2003 7.000 7.100 6.950 7.000 5,100 +0.07(+1.01%)
Apr 15, 2003 7.130 7.130 6.920 6.930 5,900 +0.01(+0.14%)
Apr 14, 2003 6.740 7.120 6.740 6.920 27,600 +0.32(+4.85%)
Apr 11, 2003 6.180 6.690 6.170 6.600 21,000 +0.60(+10.00%)
Apr 10, 2003 5.950 6.180 5.950 6.000 2,000 -0.12(-1.96%)
Apr 09, 2003 5.950 6.120 5.900 6.120 4,900 +0.22(+3.73%)
Apr 08, 2003 6.180 6.180 5.900 5.900 6,100 -0.27(-4.38%)
Apr 07, 2003 5.960 6.350 5.960 6.170 11,600 +0.27(+4.58%)
Apr 04, 2003 5.810 5.980 5.800 5.900 12,200 +0.09(+1.55%)
Apr 03, 2003 5.870 5.870 5.810 5.810 1,000 +0.01(+0.16%)
Apr 02, 2003 6.010 6.010 5.500 5.801 7,700 -0.02(-0.33%)
Apr 01, 2003 6.230 6.320 5.820 5.820 9,400 -0.45(-7.18%)
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%)
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.