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 (%)
Jul 31, 2014 11.01 11.19 10.96 11.14 8,144 -0.03(-0.27%)
Jul 30, 2014 10.95 11.17 10.95 11.17 2,713 +0.04(+0.40%)
Jul 29, 2014 11.27 11.35 11.00 11.12 13,610 -0.15(-1.33%)
Jul 28, 2014 11.00 11.43 11.00 11.28 13,644 +0.29(+2.69%)
Jul 25, 2014 11.45 11.46 10.92 10.98 10,695 -0.50(-4.36%)
Jul 24, 2014 11.53 11.60 11.43 11.48 11,386 +0.06(+0.53%)
Jul 23, 2014 11.10 11.42 10.86 11.42 10,765 +0.32(+2.88%)
Jul 22, 2014 10.81 11.14 10.42 11.10 31,191 +0.30(+2.78%)
Jul 21, 2014 10.98 10.98 10.54 10.80 45,809 -0.09(-0.87%)
Jul 18, 2014 11.21 11.43 10.87 10.89 32,599 -0.34(-2.98%)
Jul 17, 2014 11.35 11.35 10.94 11.23 15,674 -0.09(-0.80%)
Jul 16, 2014 10.63 11.46 10.46 11.32 27,311 +0.71(+6.69%)
Jul 15, 2014 10.42 10.79 10.26 10.61 21,815 +0.27(+2.61%)
Jul 14, 2014 10.72 10.72 10.21 10.34 31,199 -0.20(-1.90%)
Jul 11, 2014 10.81 11.58 10.52 10.54 27,082 -0.36(-3.30%)
Jul 10, 2014 11.25 11.32 10.79 10.90 43,823 -0.44(-3.88%)
Jul 09, 2014 11.82 11.85 11.32 11.34 20,596 -0.57(-4.79%)
Jul 08, 2014 12.33 12.33 11.70 11.91 27,315 -0.44(-3.56%)
Jul 07, 2014 12.41 12.41 12.13 12.35 36,131 +0.02(+0.16%)
Jul 03, 2014 12.25 12.33 12.33 12.33 11,300 +0.13(+1.06%)
Jul 02, 2014 12.20 12.40 12.20 12.20 15,637 +0.04(+0.33%)
Jul 01, 2014 12.10 12.33 12.10 12.16 17,742 +0.10(+0.83%)
Jun 30, 2014 12.30 12.35 12.00 12.06 16,978 -0.37(-2.98%)
Jun 27, 2014 12.26 12.43 12.20 12.43 10,501 +0.23(+1.89%)
Jun 26, 2014 12.39 12.39 12.12 12.20 12,733 -0.19(-1.53%)
Jun 25, 2014 12.31 12.43 11.90 12.39 15,759 +0.12(+0.98%)
Jun 24, 2014 12.25 12.42 12.04 12.27 15,473 -0.05(-0.41%)
Jun 23, 2014 12.20 12.44 12.14 12.32 21,157 +0.14(+1.15%)
Jun 20, 2014 12.00 12.19 11.95 12.18 43,059 +0.19(+1.58%)
Jun 19, 2014 12.00 12.05 11.97 11.99 18,179 +0.04(+0.33%)
Jun 18, 2014 12.10 12.14 11.90 11.95 50,302 +0.16(+1.36%)
Jun 17, 2014 11.27 12.25 11.09 11.79 62,228 +0.57(+5.08%)
Jun 16, 2014 10.50 11.36 10.50 11.22 95,134 +1.01(+9.89%)
Jun 13, 2014 10.35 10.44 10.16 10.21 43,653 -0.23(-2.20%)
Jun 12, 2014 10.43 10.45 10.35 10.44 14,159 +0.09(+0.87%)
Jun 11, 2014 10.44 10.45 10.31 10.35 11,721 -0.09(-0.86%)
Jun 10, 2014 10.48 10.48 10.42 10.44 13,401 +0.11(+1.06%)
Jun 06, 2014 10.31 10.37 10.14 10.33 18,539 +0.03(+0.29%)
Jun 05, 2014 10.26 10.31 10.08 10.30 9,125 +0.06(+0.59%)
Jun 04, 2014 10.02 10.30 10.01 10.24 8,708 +0.14(+1.39%)
Jun 03, 2014 10.15 10.25 10.03 10.10 10,800 +0.02(+0.20%)
Jun 02, 2014 9.890 10.13 9.840 10.08 10,181 +0.08(+0.80%)
May 30, 2014 10.05 10.05 9.760 10.00 16,928 -0.04(-0.40%)
May 29, 2014 10.25 10.43 9.950 10.04 10,158 -0.14(-1.38%)
May 28, 2014 10.03 10.23 10.03 10.18 6,875 +0.07(+0.69%)
May 27, 2014 10.22 10.24 9.911 10.11 37,994 -0.08(-0.79%)
May 23, 2014 10.22 10.19 10.19 10.19 22,600 +0.09(+0.89%)
May 22, 2014 10.20 10.26 10.01 10.10 32,639 -0.01(-0.10%)
May 21, 2014 10.04 10.37 9.960 10.11 13,993 +0.22(+2.23%)
May 20, 2014 10.07 10.07 9.760 9.890 19,866 -0.16(-1.59%)
May 19, 2014 9.500 10.18 9.451 10.05 23,040 +0.62(+6.57%)
May 16, 2014 8.960 9.500 8.960 9.430 30,891 +0.47(+5.25%)
May 15, 2014 8.930 9.130 8.750 8.960 22,043 -0.05(-0.55%)
May 14, 2014 9.200 9.200 8.920 9.010 15,797 -0.14(-1.53%)
May 13, 2014 9.250 9.340 9.080 9.150 23,663 -0.03(-0.33%)
May 12, 2014 8.500 9.250 8.500 9.180 24,898 +0.66(+7.75%)
May 09, 2014 8.910 8.910 8.250 8.520 28,557 -0.39(-4.38%)
May 08, 2014 8.490 9.000 8.490 8.910 41,227 +0.42(+4.95%)
May 07, 2014 8.670 8.760 8.120 8.490 97,938 -0.32(-3.63%)
May 06, 2014 9.080 9.330 8.750 8.810 81,564 -0.36(-3.93%)
May 05, 2014 10.08 10.08 9.050 9.170 118,499 -0.91(-9.03%)
May 02, 2014 10.22 10.35 10.04 10.08 22,527 -0.13(-1.27%)
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.