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

Sigmatron Intl Inc (NQ: SGMA )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 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 29, 2009 2.010 2.440 2.010 2.350 5,384 +0.05(+2.17%)
May 27, 2009 2.350 2.300 2.300 2.300 10,200 +0.02(+0.74%)
May 26, 2009 2.350 2.350 2.070 2.283 8,502 +0.23(+11.37%)
May 22, 2009 1.880 2.168 1.880 2.050 1,300 +0.22(+12.02%)
May 21, 2009 1.970 1.970 1.830 1.830 2,445 -0.37(-16.81%)
May 20, 2009 2.200 2.200 2.200 2.200 100 +0.29(+15.18%)
May 19, 2009 1.910 1.910 1.910 1.910 1,551 +0.00(+0.00%)
May 18, 2009 2.000 2.000 1.910 1.910 1,248 +0.01(+0.53%)
May 15, 2009 1.990 2.270 1.890 1.900 9,126 +0.02(+1.06%)
May 14, 2009 2.020 2.020 1.880 1.880 575 -0.03(-1.57%)
May 13, 2009 1.890 2.020 1.890 1.910 3,677 -0.18(-8.61%)
May 12, 2009 1.920 2.140 1.800 2.090 4,470 -0.19(-8.33%)
May 11, 2009 2.340 2.340 1.970 2.280 10,553 +0.19(+9.09%)
May 08, 2009 1.930 2.220 1.930 2.090 15,112 +0.16(+8.29%)
May 07, 2009 1.930 1.940 1.930 1.930 4,636 +0.17(+9.66%)
May 06, 2009 1.628 1.760 1.628 1.760 8,742 +0.19(+12.24%)
May 05, 2009 1.550 1.640 1.458 1.568 6,795 -0.07(-4.39%)
May 04, 2009 1.460 1.650 1.460 1.640 5,124 +0.14(+9.33%)
May 01, 2009 1.710 1.710 1.410 1.500 8,056 +0.00(+0.00%)
Apr 30, 2009 1.650 1.800 1.500 1.500 50,735 -0.11(-6.83%)
Apr 29, 2009 1.620 1.620 1.500 1.610 22,278 +0.12(+8.05%)
Apr 28, 2009 1.570 1.570 1.490 1.490 300 -0.16(-9.70%)
Apr 27, 2009 1.500 1.650 1.460 1.650 14,815 +0.00(+0.00%)
Apr 24, 2009 1.470 1.700 1.460 1.650 3,725 +0.17(+11.49%)
Apr 23, 2009 1.650 1.650 1.480 1.480 13,884 -0.01(-0.67%)
Apr 22, 2009 1.540 1.710 1.480 1.490 28,310 +0.09(+6.43%)
Apr 21, 2009 1.400 1.450 1.400 1.400 1,854 -0.05(-3.45%)
Apr 20, 2009 1.590 1.590 1.330 1.450 3,865 -0.12(-7.64%)
Apr 17, 2009 1.530 1.700 1.530 1.570 8,291 +0.00(+0.00%)
Apr 16, 2009 1.500 1.570 1.400 1.570 12,756 -0.03(-1.89%)
Apr 15, 2009 1.600 1.600 1.600 1.600 100 -0.10(-5.87%)
Apr 14, 2009 1.550 1.700 1.380 1.700 6,282 +0.15(+9.68%)
Apr 13, 2009 1.360 1.590 1.360 1.550 6,170 -0.05(-3.13%)
Apr 09, 2009 1.440 1.650 1.360 1.600 1,400 -0.05(-3.03%)
Apr 06, 2009 1.650 1.650 1.650 1.650 2,100 +0.05(+3.12%)
Apr 03, 2009 1.310 1.650 1.310 1.600 3,897 +0.12(+8.11%)
Apr 02, 2009 1.280 1.650 1.280 1.480 3,975 -0.12(-7.50%)
Apr 01, 2009 1.410 1.600 1.410 1.600 200 +0.05(+3.23%)
Mar 31, 2009 1.640 1.650 1.450 1.550 2,503 +0.17(+12.32%)
Mar 30, 2009 1.500 1.500 1.380 1.380 6,967 -0.09(-6.12%)
Mar 26, 2009 1.590 1.600 1.470 1.470 6,784 -0.13(-8.13%)
Mar 25, 2009 1.430 1.600 1.430 1.600 2,350 +0.14(+9.60%)
Mar 24, 2009 1.410 1.460 1.410 1.460 4,279 +0.01(+0.68%)
Mar 23, 2009 1.460 1.570 1.450 1.450 2,068 +0.00(+0.00%)
Mar 20, 2009 1.500 1.800 1.410 1.450 10,087 -0.10(-6.45%)
Mar 19, 2009 1.441 1.550 1.420 1.550 3,512 +0.19(+13.97%)
Mar 18, 2009 1.380 1.380 1.350 1.360 725 -0.22(-13.92%)
Mar 17, 2009 1.392 1.580 1.340 1.580 1,002 +0.08(+5.33%)
Mar 16, 2009 1.280 1.650 1.280 1.500 11,129 -0.15(-9.09%)
Mar 13, 2009 1.560 1.650 1.560 1.650 3,265 +0.09(+5.77%)
Mar 12, 2009 1.560 1.560 1.560 1.560 900 +0.14(+9.47%)
Mar 11, 2009 1.274 1.570 1.274 1.425 4,629 -0.22(-13.63%)
Mar 10, 2009 1.550 1.770 1.550 1.650 17,900 +0.13(+8.55%)
Mar 09, 2009 1.520 1.534 1.520 1.520 2,976 -0.03(-1.94%)
Mar 06, 2009 1.700 1.700 1.550 1.550 3,057 -0.05(-3.13%)
Mar 05, 2009 1.580 1.650 1.500 1.600 23,058 +0.15(+10.34%)
Mar 04, 2009 1.360 1.450 1.274 1.450 8,211 -0.08(-5.23%)
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.