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 (%)
Oct 31, 2012 4.400 4.530 4.530 4.530 600 +0.08(+1.80%)
Oct 26, 2012 4.650 4.450 4.450 4.450 5,000 -0.13(-2.84%)
Oct 25, 2012 4.810 4.810 4.580 4.580 3,080 -0.22(-4.55%)
Oct 23, 2012 4.930 4.798 4.798 4.798 4,500 -0.25(-4.98%)
Oct 19, 2012 5.040 5.050 5.030 5.050 900 +0.01(+0.20%)
Oct 18, 2012 5.040 5.040 5.040 5.040 200 -0.21(-4.00%)
Oct 17, 2012 5.220 5.250 5.220 5.250 1,275 +0.00(+0.00%)
Oct 16, 2012 5.031 5.250 5.031 5.250 5,863 +0.21(+4.17%)
Oct 15, 2012 5.050 5.070 5.030 5.040 4,788 +0.01(+0.20%)
Oct 12, 2012 4.760 5.030 4.760 5.030 243 -0.08(-1.57%)
Oct 10, 2012 5.050 5.110 5.110 5.110 1,500 +0.03(+0.59%)
Oct 09, 2012 5.130 5.280 5.080 5.080 6,136 -0.17(-3.24%)
Oct 08, 2012 5.000 5.250 5.000 5.250 12,107 +0.30(+6.06%)
Oct 05, 2012 4.670 5.000 4.620 4.950 20,200 +0.28(+6.00%)
Oct 04, 2012 4.580 4.670 4.570 4.670 4,515 +0.27(+6.14%)
Oct 02, 2012 4.670 4.400 4.400 4.400 2,200 -0.21(-4.56%)
Oct 01, 2012 4.400 4.620 4.400 4.610 11,609 +0.26(+5.98%)
Sep 28, 2012 4.320 4.510 4.100 4.350 7,139 -0.06(-1.36%)
Sep 27, 2012 4.690 4.700 4.400 4.410 11,732 -0.29(-6.17%)
Sep 26, 2012 4.690 4.700 4.690 4.700 700 +0.05(+1.08%)
Sep 25, 2012 4.600 4.650 4.600 4.650 3,600 +0.09(+1.97%)
Sep 24, 2012 4.590 4.740 4.550 4.560 6,400 -0.05(-1.08%)
Sep 21, 2012 4.556 4.730 4.556 4.610 1,123 -0.09(-1.91%)
Sep 20, 2012 4.500 4.850 4.490 4.700 21,927 +0.20(+4.44%)
Sep 19, 2012 4.510 4.700 4.500 4.500 1,540 -0.10(-2.17%)
Sep 18, 2012 4.510 4.720 4.500 4.600 22,982 -0.12(-2.54%)
Sep 17, 2012 4.500 4.720 4.500 4.720 400 +0.07(+1.51%)
Sep 14, 2012 4.350 4.700 4.350 4.650 12,573 +0.30(+6.90%)
Sep 13, 2012 4.750 4.850 4.350 4.350 39,875 -0.41(-8.61%)
Sep 12, 2012 4.530 4.760 4.512 4.760 28,141 +0.26(+5.78%)
Sep 11, 2012 3.750 4.640 3.750 4.500 69,919 +0.77(+20.64%)
Sep 10, 2012 3.800 3.800 3.640 3.730 400 -0.02(-0.49%)
Sep 07, 2012 3.760 3.940 3.710 3.748 24,315 -0.00(-0.05%)
Sep 06, 2012 3.750 3.850 3.740 3.750 4,022 +0.10(+2.71%)
Sep 05, 2012 3.660 3.770 3.640 3.651 5,704 -0.10(-2.64%)
Sep 04, 2012 3.660 3.950 3.660 3.750 8,847 +0.12(+3.31%)
Aug 31, 2012 3.790 3.908 3.630 3.630 4,021 -0.12(-3.20%)
Aug 30, 2012 3.750 3.890 3.522 3.750 22,180 -0.04(-1.06%)
Aug 29, 2012 3.750 3.800 3.750 3.790 4,350 -0.03(-0.79%)
Aug 27, 2012 3.850 3.950 3.730 3.820 5,367 -0.03(-0.78%)
Aug 24, 2012 3.700 3.860 3.670 3.850 9,428 +0.17(+4.62%)
Aug 22, 2012 3.600 3.680 3.680 3.680 1,300 -0.01(-0.17%)
Aug 21, 2012 3.680 3.686 3.680 3.686 912 +0.02(+0.44%)
Aug 20, 2012 3.660 3.670 3.639 3.670 3,629 +0.01(+0.27%)
Aug 17, 2012 3.530 3.660 3.530 3.660 1,359 +0.03(+0.83%)
Aug 16, 2012 3.610 3.630 3.400 3.630 1,400 +0.18(+5.22%)
Aug 15, 2012 3.460 3.460 3.450 3.450 700 -0.05(-1.43%)
Aug 14, 2012 3.540 3.540 3.500 3.500 2,525 -0.10(-2.74%)
Aug 13, 2012 3.520 3.599 3.450 3.599 2,700 +0.08(+2.23%)
Aug 10, 2012 3.530 3.550 3.510 3.520 5,448 -0.23(-6.13%)
Aug 09, 2012 3.770 3.770 3.750 3.750 1,700 +0.04(+1.08%)
Aug 08, 2012 3.550 3.750 3.550 3.710 4,500 +0.21(+6.00%)
Aug 07, 2012 3.500 3.500 3.500 3.500 2,200 -0.24(-6.42%)
Aug 06, 2012 3.580 3.790 3.580 3.740 2,820 +0.27(+7.78%)
Aug 03, 2012 3.580 3.600 3.470 3.470 7,125 +0.12(+3.58%)
Aug 02, 2012 3.410 3.410 3.350 3.350 242 -0.14(-4.01%)
Jul 31, 2012 3.640 3.490 3.490 3.490 3,800 -0.06(-1.69%)
Jul 30, 2012 3.540 3.550 3.540 3.550 1,502 +0.11(+3.20%)
Jul 27, 2012 3.440 3.690 3.440 3.440 1,740 -0.01(-0.29%)
Jul 26, 2012 3.430 3.470 3.430 3.450 1,600 -0.14(-3.90%)
Jul 25, 2012 3.520 3.590 3.450 3.590 6,438 +0.14(+4.05%)
Jul 24, 2012 3.460 3.470 3.450 3.450 3,500 +0.04(+1.17%)
Jul 23, 2012 3.470 3.470 3.410 3.410 600 -0.03(-0.87%)
Jul 20, 2012 3.410 3.720 3.410 3.440 6,500 -0.16(-4.44%)
Jul 19, 2012 3.450 3.600 3.450 3.600 355 +0.09(+2.56%)
Jul 18, 2012 3.710 3.710 3.510 3.510 1,694 -0.07(-1.96%)
Jul 17, 2012 3.510 3.580 3.361 3.580 3,501 -0.08(-2.19%)
Jul 16, 2012 3.780 3.780 3.600 3.660 3,003 +0.16(+4.57%)
Jul 13, 2012 3.490 3.800 3.490 3.500 15,969 +0.15(+4.48%)
Jul 11, 2012 3.310 3.350 3.350 3.350 700 -0.13(-3.74%)
Jul 10, 2012 3.320 3.480 3.310 3.480 4,301 +0.17(+5.13%)
Jul 09, 2012 3.310 3.310 3.310 3.310 1,000 -0.06(-1.84%)
Jul 06, 2012 3.400 3.500 3.372 3.372 3,302 -0.12(-3.38%)
Jul 05, 2012 3.400 3.490 3.400 3.490 1,848 +0.02(+0.66%)
Jul 03, 2012 3.200 3.467 3.200 3.467 3,783 +0.12(+3.49%)
Jun 30, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 29, 2012 3.280 3.390 3.180 3.350 4,101 +0.24(+7.72%)
Jun 28, 2012 3.460 3.460 3.100 3.110 800 -0.14(-4.31%)
Jun 27, 2012 3.190 3.250 3.040 3.250 4,998 +0.04(+1.25%)
Jun 26, 2012 3.210 3.210 3.210 3.210 300 +0.04(+1.26%)
Jun 25, 2012 3.310 3.310 3.170 3.170 2,049 -0.18(-5.37%)
Jun 22, 2012 3.350 3.350 3.350 3.350 535 +0.00(+0.00%)
Jun 21, 2012 3.510 3.510 3.090 3.350 10,401 -0.39(-10.38%)
Jun 20, 2012 3.580 3.738 3.470 3.738 2,829 +0.03(+0.87%)
Jun 19, 2012 3.620 3.739 3.600 3.706 3,351 -0.04(-1.17%)
Jun 18, 2012 3.700 3.750 3.700 3.750 365 +0.01(+0.27%)
Jun 15, 2012 3.750 3.750 3.740 3.740 367 +0.13(+3.60%)
Jun 14, 2012 3.610 3.610 3.610 3.610 280 +0.00(+0.00%)
Jun 13, 2012 3.860 3.860 3.550 3.610 3,298 -0.28(-7.20%)
Jun 12, 2012 3.890 3.890 3.890 3.890 1,490 +0.27(+7.46%)
Jun 11, 2012 3.730 3.750 3.620 3.620 2,137 -0.10(-2.69%)
Jun 08, 2012 3.710 3.720 3.710 3.720 400 +0.00(+0.00%)
Jun 07, 2012 3.730 3.750 3.660 3.720 3,050 +0.06(+1.64%)
Jun 06, 2012 3.660 3.660 3.660 3.660 1,045 +0.04(+1.10%)
Jun 05, 2012 3.720 3.988 3.570 3.620 5,801 -0.15(-3.88%)
Jun 04, 2012 3.720 3.766 3.680 3.766 14,535 +0.09(+2.34%)
Jun 01, 2012 3.720 3.790 3.470 3.680 3,100 -0.12(-3.16%)
May 31, 2012 3.510 3.800 3.510 3.800 400 +0.30(+8.57%)
May 30, 2012 3.650 3.650 3.500 3.500 1,542 -0.20(-5.41%)
May 29, 2012 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
May 25, 2012 3.650 3.650 3.650 3.650 500 -0.06(-1.61%)
May 24, 2012 3.910 3.910 3.660 3.710 1,300 -0.23(-5.84%)
May 23, 2012 3.650 3.940 3.650 3.940 5,000 +0.29(+7.95%)
May 22, 2012 3.800 3.800 3.650 3.650 2,356 -0.15(-3.95%)
May 21, 2012 3.800 3.800 3.800 3.800 1,200 +0.09(+2.43%)
May 18, 2012 3.720 3.720 3.710 3.710 771 -0.03(-0.80%)
May 17, 2012 3.740 3.740 3.740 3.740 100 -0.02(-0.53%)
May 16, 2012 3.820 4.140 3.740 3.760 5,400 -0.35(-8.52%)
May 15, 2012 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
May 14, 2012 3.930 4.150 3.878 4.110 13,250 +0.16(+4.05%)
May 11, 2012 3.900 3.950 3.860 3.950 1,025 +0.05(+1.26%)
May 10, 2012 3.990 3.990 3.901 3.901 1,900 -0.09(-2.23%)
May 09, 2012 3.930 3.990 3.790 3.990 1,435 -0.01(-0.25%)
May 07, 2012 4.000 4.000 4.000 4.000 0 +0.28(+7.53%)
May 04, 2012 3.720 3.720 3.720 3.720 1,500 -0.13(-3.38%)
May 03, 2012 4.000 4.000 3.850 3.850 1,700 -0.14(-3.51%)
May 02, 2012 3.980 4.000 3.980 3.990 1,904 +0.04(+0.96%)
May 01, 2012 3.790 3.952 3.790 3.952 1,100 +0.18(+4.83%)
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%)
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.