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 (%)
May 31, 2013 4.200 4.204 4.150 4.150 3,626 -0.05(-1.19%)
May 30, 2013 4.170 4.300 4.121 4.200 0 +0.05(+1.20%)
May 29, 2013 4.150 4.300 4.120 4.150 35,706 -0.15(-3.49%)
May 28, 2013 4.050 4.300 4.050 4.300 6,675 +0.26(+6.44%)
May 24, 2013 3.930 4.040 3.900 4.040 0 +0.15(+3.86%)
May 23, 2013 3.960 3.960 3.859 3.890 0 -0.15(-3.71%)
May 22, 2013 4.190 4.190 4.020 4.040 0 -0.10(-2.42%)
May 21, 2013 4.130 4.140 4.130 4.140 0 +0.14(+3.50%)
May 20, 2013 4.000 4.050 3.942 4.000 0 -0.01(-0.25%)
May 17, 2013 4.160 4.160 4.010 4.010 0 -0.16(-3.84%)
May 16, 2013 4.120 4.190 4.120 4.170 1,700 +0.01(+0.24%)
May 14, 2013 4.170 4.160 4.160 4.160 1,200 -0.04(-0.95%)
May 13, 2013 4.250 4.250 4.100 4.200 0 -0.05(-1.16%)
May 10, 2013 4.100 4.250 4.100 4.249 0 +0.16(+3.89%)
May 09, 2013 4.244 4.250 4.020 4.090 0 -0.11(-2.62%)
May 07, 2013 4.230 4.200 4.200 4.200 3,100 -0.00(-0.05%)
May 06, 2013 4.110 4.202 4.100 4.202 0 +0.02(+0.53%)
May 03, 2013 4.200 4.190 4.180 4.180 0 +0.01(+0.24%)
May 02, 2013 4.165 4.170 4.130 4.170 0 +0.05(+1.21%)
May 01, 2013 4.050 4.170 4.050 4.120 0 -0.01(-0.24%)
Apr 30, 2013 4.100 4.173 4.100 4.130 0 -0.02(-0.48%)
Apr 29, 2013 4.100 4.160 4.090 4.150 5,489 -0.08(-1.92%)
Apr 26, 2013 3.980 4.270 3.990 4.231 8,429 +0.24(+6.05%)
Apr 25, 2013 3.950 3.990 3.880 3.990 12,200 +0.13(+3.37%)
Apr 24, 2013 3.920 3.960 3.860 3.860 0 -0.06(-1.41%)
Apr 23, 2013 3.810 3.930 3.790 3.915 6,900 +0.06(+1.43%)
Apr 22, 2013 3.810 3.950 3.800 3.860 11,115 -0.01(-0.26%)
Apr 19, 2013 3.800 3.870 3.800 3.870 6,904 +0.07(+1.84%)
Apr 18, 2013 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Apr 17, 2013 3.989 3.989 3.790 3.800 9,900 -0.07(-1.75%)
Apr 16, 2013 3.800 3.870 3.800 3.868 3,658 +0.02(+0.46%)
Apr 15, 2013 3.890 3.890 3.765 3.850 9,671 -0.10(-2.53%)
Apr 12, 2013 3.940 3.950 3.940 3.950 5,900 +0.05(+1.28%)
Apr 11, 2013 3.820 3.900 3.780 3.900 25,513 +0.05(+1.19%)
Apr 10, 2013 3.900 3.952 3.854 3.854 19,800 -0.13(-3.16%)
Apr 09, 2013 3.870 3.990 3.798 3.980 19,250 +0.11(+2.84%)
Apr 08, 2013 3.900 3.989 3.770 3.870 11,289 -0.12(-3.01%)
Apr 05, 2013 4.030 4.030 3.930 3.990 6,594 -0.01(-0.30%)
Apr 04, 2013 4.140 4.150 4.000 4.002 8,450 -0.08(-1.91%)
Apr 03, 2013 4.300 4.310 4.080 4.080 8,804 -0.18(-4.23%)
Apr 02, 2013 4.220 4.260 4.220 4.260 4,400 +0.01(+0.24%)
Apr 01, 2013 4.240 4.250 4.240 4.250 950 +0.01(+0.24%)
Mar 28, 2013 4.289 4.289 4.100 4.240 4,487 +0.03(+0.71%)
Mar 27, 2013 4.070 4.210 4.000 4.210 13,784 +0.00(+0.00%)
Mar 26, 2013 4.190 4.300 4.015 4.210 27,443 +0.00(+0.00%)
Mar 25, 2013 4.210 4.460 4.210 4.210 9,102 -0.08(-1.87%)
Mar 22, 2013 4.330 4.420 4.250 4.290 8,422 -0.04(-0.92%)
Mar 21, 2013 4.450 4.460 4.240 4.330 21,738 -0.17(-3.78%)
Mar 20, 2013 4.390 4.550 4.310 4.500 14,750 +0.20(+4.65%)
Mar 19, 2013 4.350 4.350 4.300 4.300 8,966 -0.05(-1.15%)
Mar 18, 2013 4.460 4.460 4.310 4.350 29,393 -0.12(-2.68%)
Mar 15, 2013 4.510 4.565 4.470 4.470 3,501 -0.03(-0.67%)
Mar 14, 2013 4.790 5.000 4.400 4.500 46,981 -0.21(-4.46%)
Mar 13, 2013 6.040 6.062 4.450 4.710 82,131 -1.44(-23.41%)
Mar 12, 2013 6.050 6.150 6.020 6.150 5,100 +0.10(+1.65%)
Mar 11, 2013 6.140 6.190 6.050 6.050 3,703 -0.09(-1.47%)
Mar 08, 2013 5.950 6.140 5.851 6.140 5,010 +0.14(+2.33%)
Mar 07, 2013 6.120 6.140 6.000 6.000 4,182 -0.16(-2.65%)
Mar 06, 2013 6.190 6.190 6.090 6.163 4,067 -0.02(-0.27%)
Mar 05, 2013 6.100 6.222 6.000 6.180 14,602 +0.13(+2.15%)
Mar 04, 2013 5.900 6.150 5.800 6.050 17,849 +0.17(+2.89%)
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.