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 (%)
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%)
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.