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 -0.030 (-0.63%)
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 (%)
Jul 30, 2010 5.550 5.550 5.300 5.320 13,558 -0.51(-8.75%)
Jul 29, 2010 5.840 6.040 5.300 5.830 18,024 -0.13(-2.18%)
Jul 28, 2010 5.830 6.100 5.830 5.960 3,312 +0.12(+2.05%)
Jul 27, 2010 6.160 6.340 5.770 5.840 21,608 -0.41(-6.56%)
Jul 26, 2010 6.000 6.250 6.000 6.250 562 +0.22(+3.65%)
Jul 23, 2010 5.980 6.230 5.970 6.030 4,922 +0.23(+3.97%)
Jul 22, 2010 6.370 6.450 5.800 5.800 17,349 -0.66(-10.22%)
Jul 21, 2010 6.490 6.490 6.460 6.460 550 +0.03(+0.47%)
Jul 20, 2010 6.260 6.500 6.070 6.430 10,199 -0.06(-0.92%)
Jul 19, 2010 7.190 7.190 6.400 6.490 7,407 -0.36(-5.26%)
Jul 16, 2010 7.000 7.000 6.850 6.850 1,242 -0.06(-0.87%)
Jul 15, 2010 7.230 7.230 6.870 6.910 5,608 -0.24(-3.36%)
Jul 14, 2010 6.960 7.190 6.640 7.150 27,286 +0.10(+1.42%)
Jul 13, 2010 5.950 7.050 5.760 7.050 73,425 +1.10(+18.45%)
Jul 12, 2010 5.890 6.000 5.760 5.952 13,142 +0.48(+8.81%)
Jul 07, 2010 5.470 5.470 5.470 5.470 200 -0.00(-0.00%)
Jul 06, 2010 5.560 5.560 5.470 5.470 2,100 -0.08(-1.44%)
Jul 02, 2010 5.350 5.600 5.240 5.550 7,935 +0.40(+7.77%)
Jul 01, 2010 5.110 5.350 5.000 5.150 8,788 -0.15(-2.83%)
Jun 30, 2010 5.350 5.350 5.300 5.300 2,900 -0.03(-0.56%)
Jun 28, 2010 5.310 5.330 5.330 5.330 500 +0.07(+1.33%)
Jun 24, 2010 5.300 5.260 5.260 5.260 1,900 -0.05(-0.94%)
Jun 23, 2010 5.300 5.500 5.300 5.310 505 -0.20(-3.63%)
Jun 22, 2010 5.900 5.900 5.450 5.510 400 -0.03(-0.54%)
Jun 21, 2010 5.400 5.550 5.310 5.540 9,946 +0.11(+2.03%)
Jun 18, 2010 5.310 5.430 5.220 5.430 1,636 +0.18(+3.43%)
Jun 16, 2010 5.200 5.250 5.250 5.250 200 +0.05(+0.96%)
Jun 15, 2010 5.340 5.420 5.100 5.200 2,300 -0.00(-0.10%)
Jun 14, 2010 5.300 5.384 5.200 5.205 1,997 -0.29(-5.19%)
Jun 11, 2010 5.300 5.500 5.080 5.490 1,275 +0.44(+8.71%)
Jun 10, 2010 5.190 5.190 4.890 5.050 5,700 +0.05(+1.00%)
Jun 09, 2010 5.050 5.050 4.940 5.000 14,121 -0.05(-0.99%)
Jun 08, 2010 5.270 5.270 5.000 5.050 1,530 -0.15(-2.88%)
Jun 07, 2010 5.420 5.420 5.070 5.200 4,192 -0.22(-4.06%)
Jun 04, 2010 5.750 5.750 5.420 5.420 2,050 -0.36(-6.16%)
Jun 02, 2010 5.530 5.776 5.776 5.776 6,000 +0.38(+6.95%)
Jun 01, 2010 5.200 5.400 5.200 5.400 4,800 +0.24(+4.65%)
May 28, 2010 5.300 5.300 5.160 5.160 200 -0.10(-1.90%)
May 27, 2010 5.200 5.260 5.170 5.260 2,126 +0.21(+4.16%)
May 26, 2010 5.380 5.380 5.050 5.050 245 -0.05(-0.98%)
May 25, 2010 5.180 5.180 4.900 5.100 7,043 -0.22(-4.14%)
May 24, 2010 5.320 5.400 5.200 5.320 4,430 -0.08(-1.48%)
May 21, 2010 5.310 5.400 5.240 5.400 5,515 +0.00(+0.00%)
May 20, 2010 5.400 5.400 5.400 5.400 1,135 -0.10(-1.82%)
May 19, 2010 5.600 5.850 5.350 5.500 2,942 -0.11(-1.96%)
May 18, 2010 5.640 5.850 5.610 5.610 46,720 +0.01(+0.18%)
May 17, 2010 5.710 5.710 5.600 5.600 1,025 -0.10(-1.75%)
May 14, 2010 5.610 5.700 5.220 5.700 2,926 -0.09(-1.59%)
May 13, 2010 5.780 5.800 5.760 5.792 1,700 +0.02(+0.38%)
May 12, 2010 5.900 5.900 5.770 5.770 816 -0.01(-0.17%)
May 11, 2010 5.780 6.000 5.760 5.780 1,606 -0.11(-1.87%)
May 10, 2010 5.950 6.000 5.538 5.890 8,528 +0.24(+4.25%)
May 07, 2010 5.800 5.810 5.510 5.650 2,787 -0.10(-1.74%)
May 06, 2010 6.120 6.120 5.750 5.750 10,421 -0.35(-5.74%)
May 05, 2010 6.065 6.160 6.060 6.100 5,520 -0.15(-2.40%)
May 04, 2010 6.240 6.250 6.240 6.250 988 +0.14(+2.29%)
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.