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

Sigmatron Intl Inc (NQ: SGMA )

4.930 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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, 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%)
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.