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 +0.200 (+4.49%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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 (%)
May 31, 2012 3.510 3.800 3.510 3.800 400 +0.30(+8.57%)
May 30, 2012 3.650 3.650 3.500 3.500 1,542 -0.20(-5.41%)
May 29, 2012 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
May 25, 2012 3.650 3.650 3.650 3.650 500 -0.06(-1.61%)
May 24, 2012 3.910 3.910 3.660 3.710 1,300 -0.23(-5.84%)
May 23, 2012 3.650 3.940 3.650 3.940 5,000 +0.29(+7.95%)
May 22, 2012 3.800 3.800 3.650 3.650 2,356 -0.15(-3.95%)
May 21, 2012 3.800 3.800 3.800 3.800 1,200 +0.09(+2.43%)
May 18, 2012 3.720 3.720 3.710 3.710 771 -0.03(-0.80%)
May 17, 2012 3.740 3.740 3.740 3.740 100 -0.02(-0.53%)
May 16, 2012 3.820 4.140 3.740 3.760 5,400 -0.35(-8.52%)
May 15, 2012 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
May 14, 2012 3.930 4.150 3.878 4.110 13,250 +0.16(+4.05%)
May 11, 2012 3.900 3.950 3.860 3.950 1,025 +0.05(+1.26%)
May 10, 2012 3.990 3.990 3.901 3.901 1,900 -0.09(-2.23%)
May 09, 2012 3.930 3.990 3.790 3.990 1,435 -0.01(-0.25%)
May 07, 2012 4.000 4.000 4.000 4.000 0 +0.28(+7.53%)
May 04, 2012 3.720 3.720 3.720 3.720 1,500 -0.13(-3.38%)
May 03, 2012 4.000 4.000 3.850 3.850 1,700 -0.14(-3.51%)
May 02, 2012 3.980 4.000 3.980 3.990 1,904 +0.04(+0.96%)
May 01, 2012 3.790 3.952 3.790 3.952 1,100 +0.18(+4.83%)
Apr 30, 2012 3.770 3.770 3.770 3.770 1,750 -0.16(-4.07%)
Apr 26, 2012 4.050 3.930 3.930 3.930 1,800 -0.10(-2.48%)
Apr 25, 2012 3.960 4.080 3.950 4.030 2,119 +0.10(+2.54%)
Apr 24, 2012 3.940 3.940 3.930 3.930 1,204 -0.03(-0.76%)
Apr 23, 2012 3.950 3.960 3.950 3.960 990 -0.01(-0.25%)
Apr 19, 2012 4.100 3.970 3.970 3.970 3,100 -0.16(-3.87%)
Apr 18, 2012 4.140 4.150 3.950 4.130 4,664 -0.04(-0.96%)
Apr 17, 2012 4.200 4.200 4.170 4.170 5,995 +0.00(+0.00%)
Apr 16, 2012 4.200 4.200 4.140 4.170 3,811 +0.02(+0.48%)
Apr 13, 2012 4.190 4.190 4.110 4.150 3,367 +0.01(+0.24%)
Apr 12, 2012 3.970 4.200 3.930 4.140 3,600 +0.16(+3.97%)
Apr 11, 2012 3.970 3.982 3.970 3.982 3,200 +0.05(+1.32%)
Apr 10, 2012 4.090 4.090 3.930 3.930 2,480 -0.26(-6.20%)
Apr 09, 2012 4.100 4.190 4.100 4.190 550 -0.05(-1.18%)
Apr 05, 2012 4.240 4.240 4.240 4.240 250 +0.15(+3.67%)
Apr 04, 2012 4.230 4.230 3.980 4.090 1,050 -0.20(-4.66%)
Apr 03, 2012 4.160 4.320 4.060 4.290 2,351 +0.11(+2.63%)
Apr 02, 2012 4.110 4.399 4.110 4.180 4,225 +0.07(+1.70%)
Mar 30, 2012 4.280 4.300 4.110 4.110 7,750 -0.23(-5.30%)
Mar 29, 2012 4.220 4.379 4.220 4.340 5,330 +0.07(+1.64%)
Mar 28, 2012 4.270 4.280 4.200 4.270 4,586 +0.06(+1.43%)
Mar 27, 2012 3.850 4.328 3.850 4.210 18,526 +0.36(+9.35%)
Mar 26, 2012 4.000 4.000 3.850 3.850 2,251 -0.12(-3.02%)
Mar 23, 2012 3.930 3.970 3.928 3.970 3,999 +0.15(+3.93%)
Mar 22, 2012 3.820 3.820 3.820 3.820 300 -0.01(-0.26%)
Mar 21, 2012 3.870 4.000 3.830 3.830 3,150 -0.01(-0.26%)
Mar 20, 2012 3.910 3.999 3.770 3.840 13,950 -0.06(-1.54%)
Mar 19, 2012 3.820 3.910 3.820 3.900 6,960 +0.06(+1.56%)
Mar 16, 2012 3.810 3.840 3.770 3.840 3,234 +0.08(+2.07%)
Mar 15, 2012 3.840 3.850 3.740 3.762 2,730 +0.00(+0.05%)
Mar 14, 2012 3.890 3.890 3.720 3.760 7,225 +0.04(+1.08%)
Mar 13, 2012 3.870 3.870 3.720 3.720 15,806 -0.13(-3.38%)
Mar 12, 2012 3.830 3.886 3.810 3.850 4,840 -0.15(-3.75%)
Mar 09, 2012 4.000 4.000 4.000 4.000 977 -0.02(-0.50%)
Mar 08, 2012 4.050 4.140 4.000 4.020 4,437 +0.12(+3.08%)
Mar 07, 2012 3.900 3.910 3.850 3.900 5,455 +0.00(+0.00%)
Mar 06, 2012 4.040 4.040 3.870 3.900 5,955 -0.14(-3.47%)
Mar 05, 2012 4.120 4.120 3.900 4.040 7,603 -0.00(-0.00%)
Mar 02, 2012 4.120 4.120 4.040 4.040 600 -0.08(-1.94%)
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.