Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

3.670 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.600 3.600 3.300 3.300 7,217 -0.20(-5.71%)
Oct 29, 2009 3.640 3.790 3.500 3.500 3,272 -0.00(-0.00%)
Oct 28, 2009 3.550 3.562 3.500 3.500 4,955 -0.18(-4.85%)
Oct 26, 2009 3.678 3.678 3.678 3.678 0 +0.10(+2.75%)
Oct 23, 2009 3.580 3.620 3.550 3.580 3,519 -0.12(-3.24%)
Oct 22, 2009 3.790 3.790 3.570 3.700 2,713 -0.05(-1.34%)
Oct 21, 2009 3.700 3.750 3.700 3.750 3,457 +0.05(+1.35%)
Oct 20, 2009 3.700 3.750 3.580 3.700 3,757 +0.00(+0.00%)
Oct 19, 2009 3.500 3.700 3.500 3.700 4,313 +0.00(+0.00%)
Oct 16, 2009 3.700 3.700 3.630 3.700 2,624 +0.10(+2.78%)
Oct 15, 2009 3.600 3.680 3.500 3.600 4,129 +0.00(+0.00%)
Oct 14, 2009 3.590 3.600 3.560 3.600 1,404 +0.05(+1.41%)
Oct 13, 2009 3.550 3.550 3.550 3.550 400 -0.00(-0.00%)
Oct 12, 2009 3.400 3.550 3.400 3.550 4,785 +0.20(+5.97%)
Oct 09, 2009 3.260 3.350 3.260 3.350 2,007 -0.03(-0.89%)
Oct 08, 2009 3.480 3.480 3.380 3.380 1,920 +0.06(+1.68%)
Oct 07, 2009 3.490 3.490 3.270 3.324 2,296 -0.03(-0.78%)
Oct 06, 2009 3.500 3.500 3.270 3.350 1,350 +0.11(+3.28%)
Oct 05, 2009 3.244 3.244 3.244 3.244 200 -0.02(-0.51%)
Oct 02, 2009 3.340 3.350 3.260 3.260 1,400 -0.24(-6.85%)
Oct 01, 2009 3.490 3.500 3.490 3.500 1,739 +0.01(+0.29%)
Sep 30, 2009 3.178 3.490 3.178 3.490 2,400 +0.29(+9.06%)
Sep 29, 2009 3.200 3.200 3.170 3.200 1,900 -0.05(-1.54%)
Sep 28, 2009 3.250 3.250 3.200 3.250 2,045 +0.05(+1.56%)
Sep 25, 2009 3.410 3.500 3.200 3.200 3,859 -0.11(-3.32%)
Sep 24, 2009 3.310 3.310 3.310 3.310 300 +0.06(+1.84%)
Sep 23, 2009 3.360 3.360 3.250 3.250 1,100 -0.30(-8.45%)
Sep 22, 2009 3.550 3.550 3.550 3.550 848 +0.30(+9.23%)
Sep 21, 2009 3.200 3.370 3.200 3.250 3,350 +0.06(+1.88%)
Sep 18, 2009 3.390 3.400 3.190 3.190 11,121 -0.36(-10.14%)
Sep 17, 2009 3.460 3.630 3.400 3.550 10,341 +0.30(+9.23%)
Sep 16, 2009 3.190 3.410 3.190 3.250 3,476 +0.09(+2.91%)
Sep 15, 2009 3.150 3.180 3.150 3.158 908 +0.01(+0.25%)
Sep 14, 2009 3.240 3.240 3.150 3.150 500 -0.22(-6.53%)
Sep 11, 2009 3.370 3.410 3.370 3.370 1,440 +0.12(+3.69%)
Sep 10, 2009 3.250 3.300 3.250 3.250 11,200 +0.15(+4.97%)
Sep 09, 2009 3.110 3.128 3.096 3.096 2,250 +0.05(+1.51%)
Sep 08, 2009 3.040 3.240 3.040 3.050 4,206 +0.01(+0.33%)
Sep 04, 2009 3.050 3.060 3.040 3.040 1,450 -0.02(-0.65%)
Sep 03, 2009 3.040 3.150 3.040 3.060 3,200 +0.08(+2.68%)
Sep 02, 2009 2.990 2.990 2.980 2.980 600 +0.00(+0.00%)
Sep 01, 2009 3.110 3.120 2.950 2.980 3,700 -0.12(-3.87%)
Aug 31, 2009 2.870 3.120 2.830 3.100 9,622 +0.15(+5.08%)
Aug 28, 2009 3.490 3.490 2.520 2.950 47,166 -0.55(-15.72%)
Aug 27, 2009 3.490 3.510 3.490 3.500 1,526 -0.05(-1.41%)
Aug 26, 2009 3.550 3.550 3.550 3.550 1,350 +0.06(+1.72%)
Aug 25, 2009 3.470 3.500 3.440 3.490 14,798 +0.18(+5.44%)
Aug 24, 2009 3.360 3.449 3.310 3.310 1,538 -0.18(-5.16%)
Aug 21, 2009 3.212 3.500 3.210 3.490 6,346 +0.29(+9.06%)
Aug 20, 2009 3.300 3.390 3.200 3.200 9,211 -0.15(-4.47%)
Aug 19, 2009 3.270 3.350 3.210 3.350 3,741 +0.15(+4.68%)
Aug 18, 2009 2.850 3.200 2.850 3.200 9,318 +0.30(+10.35%)
Aug 17, 2009 3.310 3.310 2.830 2.900 9,713 -0.40(-12.12%)
Aug 14, 2009 3.170 3.380 3.160 3.300 6,378 +0.14(+4.43%)
Aug 13, 2009 3.160 3.181 3.160 3.160 3,100 -0.00(-0.00%)
Aug 12, 2009 3.100 3.350 2.790 3.160 18,202 +0.06(+1.94%)
Aug 10, 2009 2.580 3.100 3.100 3.100 23,500 +0.40(+14.82%)
Aug 07, 2009 2.320 2.700 2.120 2.700 22,574 +0.45(+19.99%)
Aug 06, 2009 2.140 2.320 2.140 2.250 10,273 +0.13(+6.14%)
Aug 04, 2009 2.110 2.120 2.120 2.120 4,600 +0.02(+0.95%)
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.