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

Sigmatron Intl Inc (NQ: SGMA )

4.240 -0.200 (-4.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 11.00 11.00 10.50 10.72 10,158 -0.04(-0.37%)
Jul 30, 2007 10.96 11.51 10.51 10.76 18,292 -0.29(-2.62%)
Jul 27, 2007 11.13 11.58 11.00 11.05 13,075 -0.41(-3.58%)
Jul 26, 2007 11.59 11.64 11.25 11.46 6,112 -0.08(-0.69%)
Jul 25, 2007 11.50 11.63 11.50 11.54 4,160 +0.08(+0.70%)
Jul 24, 2007 11.23 11.64 11.18 11.46 16,250 +0.48(+4.33%)
Jul 23, 2007 11.18 11.33 10.92 10.98 14,172 -0.04(-0.33%)
Jul 20, 2007 11.02 11.21 10.92 11.02 7,834 +0.08(+0.73%)
Jul 19, 2007 10.50 11.18 10.50 10.94 15,875 +0.56(+5.39%)
Jul 18, 2007 10.40 10.40 10.25 10.38 7,547 +0.13(+1.27%)
Jul 17, 2007 10.25 10.63 10.22 10.25 6,963 +0.00(+0.00%)
Jul 16, 2007 10.32 10.37 10.18 10.25 12,901 +0.00(+0.00%)
Jul 13, 2007 10.44 10.60 9.850 10.25 33,423 +0.44(+4.49%)
Jul 12, 2007 9.900 9.900 9.810 9.810 4,219 +0.02(+0.20%)
Jul 11, 2007 9.650 9.840 9.530 9.790 10,700 +0.21(+2.19%)
Jul 10, 2007 9.620 9.690 9.540 9.580 6,956 +0.02(+0.21%)
Jul 09, 2007 9.632 9.640 9.560 9.560 4,701 -0.04(-0.42%)
Jul 06, 2007 9.550 9.600 9.300 9.600 29,325 +0.05(+0.52%)
Jul 05, 2007 9.420 9.560 9.420 9.550 6,485 -0.03(-0.31%)
Jul 03, 2007 9.600 9.600 9.560 9.580 1,310 +0.11(+1.16%)
Jul 02, 2007 9.500 9.520 9.400 9.470 7,821 +0.08(+0.85%)
Jun 29, 2007 9.440 9.440 9.390 9.390 3,150 -0.02(-0.21%)
Jun 28, 2007 9.370 9.410 9.350 9.410 2,200 +0.02(+0.21%)
Jun 27, 2007 9.250 9.390 9.250 9.390 4,026 +0.14(+1.51%)
Jun 26, 2007 9.160 9.320 9.130 9.250 8,060 -0.02(-0.22%)
Jun 25, 2007 9.340 9.340 9.210 9.270 9,757 +0.00(+0.00%)
Jun 22, 2007 9.190 9.370 9.170 9.270 1,938 +0.02(+0.22%)
Jun 21, 2007 9.300 9.320 9.250 9.250 3,948 +0.04(+0.43%)
Jun 20, 2007 9.370 9.370 9.160 9.210 2,700 -0.16(-1.71%)
Jun 19, 2007 9.400 9.400 9.260 9.370 3,700 +0.01(+0.11%)
Jun 18, 2007 9.440 9.440 9.310 9.360 4,700 +0.04(+0.43%)
Jun 15, 2007 9.080 9.386 9.080 9.320 12,000 +0.24(+2.64%)
Jun 14, 2007 9.190 9.320 9.080 9.080 4,600 -0.04(-0.44%)
Jun 13, 2007 9.210 9.280 9.092 9.120 3,100 +0.03(+0.33%)
Jun 12, 2007 9.200 9.230 9.020 9.090 4,400 -0.16(-1.73%)
Jun 11, 2007 9.350 9.350 9.250 9.250 9,639 +0.00(+0.00%)
Jun 08, 2007 9.380 9.380 9.185 9.250 3,400 +0.04(+0.43%)
Jun 07, 2007 9.310 9.400 9.010 9.210 4,438 +0.03(+0.33%)
Jun 06, 2007 9.110 9.250 9.110 9.180 7,401 +0.07(+0.77%)
Jun 05, 2007 9.020 9.140 9.020 9.110 3,673 -0.04(-0.44%)
Jun 04, 2007 9.100 9.150 8.960 9.150 13,515 +0.12(+1.33%)
Jun 01, 2007 9.000 9.030 9.000 9.030 1,781 +0.00(+0.05%)
May 31, 2007 9.090 9.120 9.000 9.025 9,098 -0.10(-1.08%)
May 30, 2007 9.380 9.380 9.090 9.124 5,100 -0.13(-1.36%)
May 29, 2007 9.450 9.450 9.250 9.250 4,843 -0.15(-1.60%)
May 25, 2007 9.220 9.400 9.220 9.400 1,000 +0.16(+1.73%)
May 24, 2007 9.250 9.490 9.230 9.240 4,879 -0.01(-0.11%)
May 23, 2007 9.290 9.470 9.220 9.250 2,913 -0.05(-0.54%)
May 22, 2007 9.450 9.450 9.220 9.300 3,000 -0.20(-2.11%)
May 21, 2007 9.450 9.500 9.360 9.500 3,208 +0.14(+1.50%)
May 18, 2007 9.280 9.370 9.280 9.360 1,700 +0.10(+1.08%)
May 17, 2007 9.250 9.400 9.250 9.260 3,800 +0.02(+0.19%)
May 16, 2007 9.300 9.320 9.240 9.242 4,045 -0.04(-0.40%)
May 15, 2007 9.170 9.330 9.170 9.280 6,794 +0.18(+1.98%)
May 14, 2007 9.100 9.110 9.000 9.100 9,263 -0.01(-0.11%)
May 11, 2007 9.210 9.280 9.110 9.110 1,539 -0.16(-1.73%)
May 10, 2007 9.130 9.300 9.130 9.270 4,995 +0.14(+1.53%)
May 09, 2007 9.120 9.130 9.100 9.130 3,630 +0.02(+0.22%)
May 08, 2007 9.040 9.260 9.040 9.110 3,825 -0.03(-0.33%)
May 07, 2007 9.110 9.370 8.950 9.140 26,903 +0.03(+0.33%)
May 04, 2007 9.260 9.360 9.110 9.110 9,000 -0.05(-0.55%)
May 03, 2007 9.110 9.290 9.100 9.160 8,418 +0.05(+0.55%)
May 02, 2007 9.430 9.430 9.110 9.110 6,263 -0.19(-2.04%)
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.