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

Sigmatron Intl Inc (NQ: SGMA )

4.740 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2012 4.140 4.140 4.110 4.120 8,300 +0.22(+5.64%)
Feb 29, 2012 3.900 3.950 3.900 3.900 507 -0.05(-1.27%)
Feb 28, 2012 3.900 3.950 3.870 3.950 7,581 +0.05(+1.28%)
Feb 27, 2012 3.880 3.900 3.880 3.900 767 +0.00(+0.00%)
Feb 24, 2012 3.900 3.900 3.900 3.900 2,437 -0.00(-0.10%)
Feb 23, 2012 3.900 3.904 3.900 3.904 1,685 +0.00(+0.10%)
Feb 22, 2012 3.910 3.950 3.870 3.900 61,000 -0.05(-1.17%)
Feb 21, 2012 3.880 3.950 3.870 3.946 2,130 +0.08(+1.96%)
Feb 17, 2012 3.870 3.870 3.870 3.870 1,000 +0.06(+1.49%)
Feb 15, 2012 3.790 3.813 3.813 3.813 3,000 +0.05(+1.41%)
Feb 14, 2012 3.750 3.770 3.750 3.760 11,400 +0.01(+0.27%)
Feb 13, 2012 3.710 3.860 3.660 3.750 10,050 +0.09(+2.43%)
Feb 10, 2012 3.661 3.661 3.661 3.661 270 -0.09(-2.38%)
Feb 09, 2012 3.770 3.770 3.740 3.750 960 +0.01(+0.27%)
Feb 08, 2012 3.660 3.740 3.660 3.740 1,290 +0.08(+2.19%)
Feb 07, 2012 3.750 3.750 3.660 3.660 4,505 -0.12(-3.17%)
Feb 06, 2012 3.780 3.780 3.780 3.780 270 +0.04(+1.07%)
Feb 03, 2012 3.800 3.800 3.730 3.740 6,296 -0.01(-0.27%)
Feb 02, 2012 3.800 3.800 3.740 3.750 3,200 +0.00(+0.03%)
Feb 01, 2012 3.740 3.750 3.660 3.749 8,600 +0.02(+0.51%)
Jan 31, 2012 3.690 3.750 3.690 3.730 600 +0.01(+0.21%)
Jan 30, 2012 3.740 3.760 3.600 3.722 12,100 +0.01(+0.32%)
Jan 27, 2012 3.750 3.760 3.710 3.710 5,800 -0.30(-7.48%)
Jan 25, 2012 3.760 4.010 4.010 4.010 2,000 +0.21(+5.53%)
Jan 24, 2012 3.730 3.800 3.730 3.800 800 -0.04(-1.04%)
Jan 23, 2012 4.060 4.060 3.600 3.840 15,639 -0.12(-3.03%)
Jan 20, 2012 3.760 4.120 3.754 3.960 10,620 +0.19(+4.98%)
Jan 19, 2012 3.800 3.800 3.750 3.772 2,104 -0.03(-0.74%)
Jan 18, 2012 3.810 3.810 3.700 3.800 5,102 +0.07(+1.88%)
Jan 17, 2012 3.710 3.859 3.700 3.730 7,655 +0.00(+0.00%)
Jan 13, 2012 3.730 3.830 3.700 3.730 2,562 -0.13(-3.37%)
Jan 12, 2012 3.800 3.959 3.708 3.860 4,245 +0.04(+1.05%)
Jan 11, 2012 3.700 3.950 3.700 3.820 6,286 +0.10(+2.69%)
Jan 10, 2012 3.580 3.948 3.550 3.720 2,518 +0.17(+4.79%)
Jan 09, 2012 3.580 3.580 3.510 3.550 1,900 -0.22(-5.84%)
Jan 06, 2012 3.850 3.850 3.600 3.770 1,301 +0.01(+0.27%)
Jan 05, 2012 3.360 3.990 3.230 3.760 20,455 +0.40(+11.90%)
Jan 04, 2012 3.330 3.360 3.330 3.360 834 +0.06(+1.82%)
Dec 30, 2011 3.370 3.460 3.210 3.300 15,774 -0.10(-2.94%)
Dec 29, 2011 3.470 3.470 3.150 3.400 22,580 -0.08(-2.30%)
Dec 28, 2011 3.450 3.560 3.400 3.480 15,016 +0.01(+0.29%)
Dec 27, 2011 3.610 3.650 3.460 3.470 6,750 -0.18(-4.93%)
Dec 23, 2011 3.700 3.710 3.500 3.650 8,994 +0.14(+3.99%)
Dec 21, 2011 3.550 3.550 3.510 3.510 400 -0.23(-6.15%)
Dec 20, 2011 3.600 3.800 3.500 3.740 10,474 +0.25(+7.16%)
Dec 19, 2011 3.420 3.490 3.400 3.490 1,000 -0.08(-2.24%)
Dec 16, 2011 3.520 3.630 3.400 3.570 7,500 +0.06(+1.71%)
Dec 15, 2011 3.500 3.510 3.460 3.510 1,200 +0.01(+0.29%)
Dec 14, 2011 3.450 3.500 3.450 3.500 2,500 +0.00(+0.00%)
Dec 13, 2011 3.790 3.800 3.442 3.500 14,135 -0.30(-7.89%)
Dec 12, 2011 3.810 3.810 3.770 3.800 3,490 -0.14(-3.55%)
Dec 09, 2011 3.640 3.950 3.640 3.940 955 +0.13(+3.41%)
Dec 07, 2011 3.810 3.810 3.810 3.810 7,400 -0.05(-1.30%)
Dec 02, 2011 3.940 3.860 3.860 3.860 10,700 +0.04(+1.05%)
Dec 01, 2011 3.530 3.830 3.510 3.820 7,240 +0.17(+4.77%)
Nov 30, 2011 3.750 3.750 3.350 3.646 2,260 -0.02(-0.55%)
Nov 29, 2011 3.710 3.710 3.666 3.666 300 -0.07(-1.98%)
Nov 28, 2011 3.400 3.740 3.400 3.740 3,901 +0.43(+12.99%)
Nov 25, 2011 3.310 3.310 3.300 3.310 930 -0.04(-1.19%)
Nov 23, 2011 3.420 3.420 3.350 3.350 2,403 -0.15(-4.29%)
Nov 22, 2011 3.490 3.520 3.490 3.500 4,105 +0.02(+0.57%)
Nov 18, 2011 3.520 3.480 3.480 3.480 8,300 -0.04(-1.14%)
Nov 17, 2011 3.650 3.680 3.510 3.520 8,358 -0.16(-4.35%)
Nov 16, 2011 3.650 3.680 3.650 3.680 2,790 +0.00(+0.00%)
Nov 15, 2011 3.680 3.680 3.650 3.680 1,800 -0.10(-2.65%)
Nov 14, 2011 3.660 3.780 3.660 3.780 2,600 +0.04(+1.07%)
Nov 11, 2011 3.650 3.740 3.650 3.740 1,300 -0.01(-0.27%)
Nov 10, 2011 3.610 3.750 3.530 3.750 2,798 +0.14(+3.88%)
Nov 09, 2011 3.650 3.660 3.610 3.610 1,826 -0.04(-1.10%)
Nov 08, 2011 3.720 3.720 3.650 3.650 10,335 -0.01(-0.27%)
Nov 07, 2011 3.660 3.660 3.660 3.660 100 +0.01(+0.27%)
Nov 04, 2011 3.540 3.660 3.540 3.650 16,513 +0.10(+2.82%)
Nov 03, 2011 3.660 3.680 3.550 3.550 7,865 -0.10(-2.74%)
Nov 02, 2011 3.590 3.650 3.530 3.650 11,631 +0.12(+3.40%)
Nov 01, 2011 3.557 3.557 3.530 3.530 400 -0.21(-5.61%)
Oct 31, 2011 3.740 3.740 3.740 3.740 627 -0.03(-0.80%)
Oct 28, 2011 3.760 3.770 3.560 3.770 10,096 +0.13(+3.71%)
Oct 27, 2011 3.670 3.680 3.550 3.635 9,210 -0.05(-1.49%)
Oct 26, 2011 3.690 3.690 3.680 3.690 535 +0.07(+1.93%)
Oct 25, 2011 3.590 3.620 3.430 3.620 6,008 +0.02(+0.56%)
Oct 24, 2011 3.510 3.690 3.440 3.600 36,585 +0.00(+0.00%)
Oct 21, 2011 3.750 3.750 3.600 3.600 1,200 -0.01(-0.28%)
Oct 19, 2011 3.610 3.610 3.610 3.610 0 +0.06(+1.60%)
Oct 18, 2011 3.540 3.590 3.540 3.553 1,300 +0.11(+3.19%)
Oct 17, 2011 3.600 3.620 3.443 3.443 7,144 -0.11(-3.00%)
Oct 14, 2011 3.490 3.560 3.490 3.550 1,698 -0.05(-1.39%)
Oct 13, 2011 3.600 3.600 3.600 3.600 825 +0.12(+3.45%)
Oct 12, 2011 3.450 3.590 3.420 3.480 3,871 +0.04(+1.16%)
Oct 11, 2011 3.260 3.750 3.260 3.440 4,100 +0.04(+1.18%)
Oct 10, 2011 3.300 3.400 3.300 3.400 900 +0.14(+4.29%)
Oct 06, 2011 3.270 3.260 3.260 3.260 1,600 -0.13(-3.83%)
Oct 05, 2011 3.260 3.390 3.260 3.390 400 +0.14(+4.31%)
Oct 04, 2011 3.250 3.390 3.150 3.250 4,960 -0.01(-0.31%)
Oct 03, 2011 3.330 3.390 3.260 3.260 5,787 -0.14(-4.12%)
Sep 29, 2011 3.400 3.400 3.400 3.400 0 +0.07(+2.10%)
Sep 28, 2011 3.430 3.430 3.310 3.330 2,800 -0.16(-4.58%)
Sep 27, 2011 3.450 3.490 3.360 3.490 8,299 +0.04(+1.16%)
Sep 26, 2011 3.480 3.510 3.450 3.450 7,264 -0.02(-0.58%)
Sep 23, 2011 3.420 3.470 3.420 3.470 1,300 -0.03(-0.86%)
Sep 22, 2011 3.580 3.790 3.500 3.500 2,520 -0.18(-4.89%)
Sep 20, 2011 3.680 3.680 3.680 3.680 4,100 -0.18(-4.66%)
Sep 19, 2011 3.550 3.860 3.550 3.860 500 +0.31(+8.73%)
Sep 16, 2011 3.604 3.720 3.550 3.550 7,587 -0.32(-8.27%)
Sep 15, 2011 3.870 3.900 3.680 3.870 1,664 +0.01(+0.26%)
Sep 14, 2011 3.790 3.860 3.704 3.860 3,176 -0.15(-3.74%)
Sep 13, 2011 3.770 4.020 3.550 4.010 9,024 +0.34(+9.26%)
Sep 12, 2011 3.770 3.910 3.670 3.670 2,679 -0.18(-4.68%)
Sep 09, 2011 3.730 3.850 3.720 3.850 3,900 -0.10(-2.53%)
Sep 08, 2011 3.930 3.950 3.930 3.950 400 +0.01(+0.25%)
Sep 07, 2011 4.130 4.130 3.700 3.940 12,650 -0.26(-6.19%)
Sep 06, 2011 4.010 4.240 4.000 4.200 4,132 +0.05(+1.20%)
Sep 02, 2011 4.160 4.160 4.110 4.150 1,400 -0.12(-2.86%)
Aug 31, 2011 4.230 4.272 4.272 4.272 1,500 -0.07(-1.57%)
Aug 30, 2011 4.300 4.480 4.260 4.340 8,975 -0.07(-1.59%)
Aug 29, 2011 4.360 4.410 4.360 4.410 600 +0.06(+1.38%)
Aug 26, 2011 4.350 4.350 4.350 4.350 1,200 -0.05(-1.14%)
Aug 25, 2011 4.410 4.450 4.400 4.400 900 +0.05(+1.15%)
Aug 23, 2011 4.200 4.350 4.350 4.350 4,500 +0.10(+2.35%)
Aug 22, 2011 4.220 4.390 4.150 4.250 1,498 +0.11(+2.66%)
Aug 19, 2011 4.170 4.170 4.140 4.140 4,931 -0.07(-1.66%)
Aug 18, 2011 4.200 4.210 4.140 4.210 9,000 -0.07(-1.64%)
Aug 17, 2011 4.260 4.280 4.260 4.280 1,061 -0.01(-0.23%)
Aug 15, 2011 4.200 4.290 4.290 4.290 300 +0.09(+2.14%)
Aug 12, 2011 4.300 4.300 4.200 4.200 900 -0.10(-2.37%)
Aug 11, 2011 4.150 4.302 4.050 4.302 9,100 +0.16(+3.91%)
Aug 10, 2011 4.150 4.326 4.140 4.140 3,100 -0.07(-1.66%)
Aug 09, 2011 4.200 4.215 4.200 4.210 1,083 +0.21(+5.25%)
Aug 08, 2011 4.080 4.110 4.000 4.000 25,315 -0.30(-6.98%)
Aug 05, 2011 4.350 4.350 3.650 4.300 10,492 -0.18(-4.02%)
Aug 04, 2011 4.790 4.790 4.460 4.480 13,879 -0.33(-6.86%)
Aug 03, 2011 4.730 4.930 4.710 4.810 2,900 +0.09(+1.91%)
Aug 02, 2011 4.800 4.800 4.720 4.720 3,100 -0.08(-1.67%)
Jul 29, 2011 4.800 4.800 4.800 4.800 3,500 -0.01(-0.21%)
Jul 28, 2011 4.800 4.840 4.800 4.810 2,900 -0.03(-0.62%)
Jul 27, 2011 4.910 4.920 4.800 4.840 5,605 -0.06(-1.22%)
Jul 26, 2011 4.940 4.940 4.894 4.900 3,107 -0.05(-1.01%)
Jul 25, 2011 4.910 4.950 4.900 4.950 5,400 +0.00(+0.00%)
Jul 22, 2011 4.970 5.000 4.900 4.950 6,808 -0.04(-0.80%)
Jul 21, 2011 5.100 5.100 4.930 4.990 4,060 -0.10(-1.96%)
Jul 20, 2011 4.930 5.090 4.920 5.090 5,365 +0.29(+6.04%)
Jul 19, 2011 4.900 4.970 4.800 4.800 3,046 +0.03(+0.63%)
Jul 18, 2011 4.830 4.830 4.750 4.770 1,722 -0.09(-1.85%)
Jul 15, 2011 4.810 4.860 4.800 4.860 500 -0.07(-1.42%)
Jul 14, 2011 5.000 5.000 4.930 4.930 1,957 -0.04(-0.90%)
Jul 13, 2011 5.000 5.030 4.590 4.975 6,796 -0.10(-1.89%)
Jul 12, 2011 5.200 5.200 5.050 5.071 2,534 -0.13(-2.48%)
Jul 11, 2011 5.150 5.250 5.150 5.200 3,300 -0.05(-0.95%)
Jul 08, 2011 5.050 5.350 5.050 5.250 7,652 +0.09(+1.74%)
Jul 07, 2011 4.760 5.190 4.760 5.160 10,366 +0.36(+7.50%)
Jul 06, 2011 4.590 4.800 4.590 4.800 4,618 +0.22(+4.80%)
Jul 05, 2011 4.610 4.610 4.580 4.580 1,500 -0.00(-0.06%)
Jul 01, 2011 4.630 4.630 4.580 4.583 1,439 -0.01(-0.15%)
Jun 30, 2011 4.630 4.660 4.590 4.590 2,318 -0.04(-0.86%)
Jun 29, 2011 4.600 4.640 4.580 4.630 5,417 +0.05(+1.09%)
Jun 28, 2011 4.530 4.580 4.530 4.580 900 +0.05(+1.10%)
Jun 27, 2011 4.610 4.610 4.530 4.530 3,790 -0.10(-2.16%)
Jun 24, 2011 4.560 4.720 4.560 4.630 400 +0.10(+2.21%)
Jun 23, 2011 4.580 4.590 4.520 4.530 26,239 -0.05(-1.09%)
Jun 22, 2011 4.580 4.600 4.570 4.580 8,300 -0.02(-0.43%)
Jun 21, 2011 4.750 4.750 4.600 4.600 400 -0.01(-0.22%)
Jun 20, 2011 4.640 4.640 4.610 4.610 1,000 -0.09(-1.91%)
Jun 17, 2011 4.630 4.720 4.610 4.700 5,089 +0.09(+1.95%)
Jun 16, 2011 4.640 4.640 4.610 4.610 6,133 -0.12(-2.54%)
Jun 15, 2011 4.620 4.730 4.620 4.730 1,400 +0.11(+2.38%)
Jun 14, 2011 4.640 4.760 4.610 4.620 5,600 -0.01(-0.22%)
Jun 13, 2011 4.640 4.640 4.610 4.630 4,544 -0.01(-0.22%)
Jun 10, 2011 4.660 4.740 4.610 4.640 8,460 -0.10(-2.11%)
Jun 09, 2011 4.610 4.800 4.610 4.740 10,400 +0.13(+2.82%)
Jun 08, 2011 4.610 4.620 4.610 4.610 13,450 -0.02(-0.37%)
Jun 07, 2011 4.660 4.660 4.612 4.627 1,442 +0.01(+0.31%)
Jun 06, 2011 4.610 4.620 4.580 4.612 7,182 -0.02(-0.38%)
Jun 03, 2011 4.560 4.680 4.560 4.630 1,167 -0.10(-2.11%)
May 24, 2011 4.780 4.780 4.730 4.730 650 -0.10(-2.07%)
May 23, 2011 4.710 4.830 4.710 4.830 3,676 +0.12(+2.55%)
May 20, 2011 5.010 5.010 4.700 4.710 3,962 -0.14(-2.89%)
May 19, 2011 4.810 4.850 4.700 4.850 2,700 +0.00(+0.00%)
May 18, 2011 4.840 4.860 4.840 4.850 1,400 -0.01(-0.21%)
May 17, 2011 5.010 5.030 4.790 4.860 10,748 -0.24(-4.71%)
May 16, 2011 5.150 5.220 5.000 5.100 9,590 -0.13(-2.49%)
May 13, 2011 5.220 5.230 5.220 5.230 1,100 +0.03(+0.58%)
May 12, 2011 5.210 5.210 5.140 5.200 1,850 +0.01(+0.19%)
May 11, 2011 5.150 5.240 5.150 5.190 6,690 +0.02(+0.31%)
May 10, 2011 5.120 5.174 5.120 5.174 8,700 +0.05(+1.05%)
May 09, 2011 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
May 06, 2011 5.150 5.370 5.150 5.260 700 +0.15(+2.94%)
May 04, 2011 5.100 5.110 5.110 5.110 1,700 -0.09(-1.73%)
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.