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 UNCHANGED
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 (%)
Jun 28, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 27, 2002 3.099 3.350 3.050 3.350 2,200 +0.26(+8.41%)
Jun 26, 2002 3.700 3.750 2.910 3.090 27,900 -0.71(-18.68%)
Jun 25, 2002 3.800 3.800 3.800 3.800 0 -0.19(-4.76%)
Jun 21, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 20, 2002 3.810 3.990 3.810 3.990 2,600 +0.18(+4.72%)
Jun 19, 2002 3.810 3.810 3.810 3.810 500 +0.01(+0.26%)
Jun 18, 2002 4.000 4.000 3.800 3.800 800 -0.20(-5.00%)
Jun 17, 2002 3.990 4.090 3.940 4.000 3,400 +0.20(+5.26%)
Jun 14, 2002 3.800 3.800 3.800 3.800 200 -0.09(-2.31%)
Jun 12, 2002 3.801 3.990 3.801 3.890 2,200 -0.20(-4.89%)
Jun 11, 2002 3.800 4.090 3.800 4.090 1,200 +0.33(+8.75%)
Jun 10, 2002 4.000 4.000 3.761 3.761 1,500 -0.04(-1.03%)
Jun 07, 2002 3.950 4.200 3.800 3.800 3,500 -0.15(-3.80%)
Jun 06, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 05, 2002 3.950 3.950 3.950 3.950 600 -0.17(-4.13%)
May 31, 2002 4.250 4.250 4.120 4.120 3,800 +0.21(+5.37%)
May 28, 2002 3.920 3.920 3.910 3.910 1,700 -0.01(-0.26%)
May 27, 2002 3.970 3.990 3.920 3.920 4,100 +0.00(+0.00%)
May 24, 2002 3.970 3.990 3.920 3.920 4,100 -0.05(-1.26%)
May 23, 2002 3.970 3.970 3.970 3.970 1,500 +0.07(+1.79%)
May 22, 2002 3.780 3.950 3.770 3.900 7,400 +0.12(+3.17%)
May 21, 2002 3.770 3.780 3.770 3.780 3,400 -0.19(-4.79%)
May 20, 2002 3.750 3.970 3.750 3.970 2,400 +0.07(+1.79%)
May 17, 2002 3.901 3.901 3.900 3.900 1,600 +0.00(+0.00%)
May 16, 2002 3.970 3.970 3.870 3.900 1,600 -0.05(-1.27%)
May 15, 2002 3.710 3.950 3.710 3.950 1,400 -0.02(-0.50%)
May 14, 2002 3.920 3.970 3.900 3.970 4,200 +0.17(+4.47%)
May 13, 2002 3.800 3.900 3.771 3.800 11,200 +0.04(+1.06%)
May 10, 2002 3.760 3.800 3.760 3.760 3,100 +0.05(+1.35%)
May 09, 2002 3.970 3.970 3.710 3.710 8,300 -0.19(-4.87%)
May 08, 2002 3.800 3.900 3.800 3.900 3,500 +0.20(+5.41%)
May 07, 2002 3.799 3.800 3.700 3.700 1,500 +0.00(+0.00%)
May 06, 2002 3.830 3.830 3.700 3.700 4,800 -0.27(-6.80%)
May 03, 2002 3.850 3.970 3.830 3.970 2,200 +0.05(+1.28%)
May 02, 2002 3.880 3.920 3.700 3.920 8,700 +0.12(+3.16%)
May 01, 2002 3.510 3.950 3.510 3.800 13,300 +0.39(+11.44%)
Apr 30, 2002 3.650 3.950 3.410 3.410 16,200 -0.56(-14.11%)
Apr 29, 2002 3.950 3.980 3.740 3.970 4,600 +0.12(+3.12%)
Apr 26, 2002 3.740 3.980 3.650 3.850 5,100 +0.12(+3.22%)
Apr 25, 2002 3.730 3.730 3.730 3.730 1,000 -0.12(-3.12%)
Apr 24, 2002 4.100 4.150 3.190 3.850 10,100 -0.30(-7.23%)
Apr 23, 2002 4.150 4.150 4.150 4.150 900 -0.03(-0.72%)
Apr 22, 2002 4.270 4.450 4.150 4.180 15,900 -0.07(-1.65%)
Apr 19, 2002 3.990 4.260 3.900 4.250 32,200 +0.30(+7.59%)
Apr 18, 2002 3.850 3.950 3.830 3.950 14,200 +0.13(+3.40%)
Apr 17, 2002 3.580 3.850 3.570 3.820 17,300 +0.23(+6.41%)
Apr 16, 2002 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 15, 2002 3.370 3.590 3.370 3.590 700 +0.22(+6.53%)
Apr 12, 2002 3.630 3.630 3.370 3.370 3,200 -0.16(-4.53%)
Apr 11, 2002 3.450 3.900 3.450 3.530 8,900 +0.07(+2.02%)
Apr 10, 2002 3.190 3.460 3.190 3.460 2,200 +0.09(+2.67%)
Apr 09, 2002 3.499 3.500 3.370 3.370 3,500 -0.18(-5.07%)
Apr 08, 2002 3.480 3.790 3.310 3.550 8,300 +0.03(+0.85%)
Apr 05, 2002 3.490 3.520 3.460 3.520 10,400 +0.07(+2.03%)
Apr 04, 2002 3.400 3.510 3.300 3.450 10,400 +0.30(+9.52%)
Apr 03, 2002 3.240 3.300 3.150 3.150 6,700 -0.09(-2.78%)
Apr 02, 2002 3.240 3.240 3.050 3.240 12,500 +0.09(+2.86%)
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.