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 26, 2010 5.880 6.100 5.880 6.100 7,175 +0.15(+2.52%)
Feb 25, 2010 5.850 5.950 5.850 5.950 1,352 -0.00(-0.00%)
Feb 24, 2010 6.000 6.000 5.950 5.950 1,200 -0.05(-0.83%)
Feb 23, 2010 5.850 6.000 5.800 6.000 2,407 +0.09(+1.52%)
Feb 22, 2010 5.910 5.910 5.910 5.910 402 -0.11(-1.83%)
Feb 19, 2010 6.020 6.020 6.020 6.020 198 +0.00(+0.00%)
Feb 18, 2010 5.880 6.020 5.880 6.020 1,821 +0.23(+3.97%)
Feb 17, 2010 5.690 5.790 5.690 5.790 700 +0.10(+1.76%)
Feb 16, 2010 5.580 6.000 5.570 5.690 4,000 +0.12(+2.06%)
Feb 10, 2010 5.600 5.575 5.575 5.575 2,600 +0.03(+0.45%)
Feb 09, 2010 5.750 5.750 5.520 5.550 7,650 -0.20(-3.48%)
Feb 08, 2010 5.800 5.860 5.520 5.750 1,250 -0.27(-4.55%)
Feb 05, 2010 5.510 6.080 5.510 6.024 1,500 +0.14(+2.45%)
Feb 04, 2010 5.970 6.060 5.720 5.880 11,988 -0.20(-3.29%)
Feb 03, 2010 5.480 6.080 5.480 6.080 3,900 +0.00(+0.00%)
Feb 02, 2010 5.950 6.080 5.820 6.080 15,769 +0.12(+2.01%)
Feb 01, 2010 5.870 6.010 5.800 5.960 11,462 +0.05(+0.85%)
Jan 29, 2010 6.180 6.190 5.910 5.910 3,172 +0.03(+0.51%)
Jan 28, 2010 5.480 5.880 5.470 5.880 4,800 +0.31(+5.57%)
Jan 27, 2010 5.660 5.720 5.380 5.570 4,378 +0.04(+0.72%)
Jan 26, 2010 5.740 5.740 5.530 5.530 13,926 -0.22(-3.83%)
Jan 25, 2010 6.090 6.090 5.510 5.750 6,312 -0.25(-4.17%)
Jan 22, 2010 6.180 6.350 6.000 6.000 6,370 -0.18(-2.91%)
Jan 21, 2010 6.150 6.250 6.115 6.180 4,653 +0.03(+0.49%)
Jan 20, 2010 6.750 6.770 6.110 6.150 22,670 -0.60(-8.89%)
Jan 19, 2010 6.550 6.850 6.520 6.750 4,135 +0.20(+3.05%)
Jan 15, 2010 6.360 6.550 6.550 6.550 8,000 +0.21(+3.31%)
Jan 14, 2010 5.580 6.340 5.580 6.340 34,132 +0.80(+14.44%)
Jan 13, 2010 5.220 5.610 5.220 5.540 14,670 +0.40(+7.78%)
Jan 12, 2010 5.100 5.140 5.100 5.140 1,700 +0.04(+0.79%)
Jan 11, 2010 5.100 5.100 5.100 5.100 770 -0.02(-0.39%)
Jan 08, 2010 5.150 5.150 5.120 5.120 2,175 +0.00(+0.00%)
Jan 07, 2010 5.100 5.200 5.100 5.120 2,805 +0.02(+0.39%)
Jan 06, 2010 5.100 5.100 5.100 5.100 175 -0.00(-0.01%)
Jan 05, 2010 5.100 5.101 5.100 5.101 543 -0.03(-0.57%)
Jan 04, 2010 5.000 5.200 4.971 5.130 4,460 +0.07(+1.38%)
Dec 31, 2009 5.080 5.060 5.060 5.060 10,700 +0.01(+0.20%)
Dec 30, 2009 5.140 5.230 5.050 5.050 2,460 -0.18(-3.44%)
Dec 29, 2009 5.050 5.240 5.050 5.230 4,583 +0.21(+4.18%)
Dec 28, 2009 5.120 5.120 5.020 5.020 350 -0.11(-2.07%)
Dec 24, 2009 5.150 5.150 5.126 5.126 1,100 +0.11(+2.11%)
Dec 23, 2009 4.990 5.159 4.940 5.020 8,638 +0.13(+2.66%)
Dec 22, 2009 5.020 5.020 4.750 4.890 2,450 +0.11(+2.30%)
Dec 21, 2009 5.050 5.050 4.700 4.780 4,138 -0.27(-5.35%)
Dec 18, 2009 4.620 5.050 4.620 5.050 9,018 +0.19(+3.91%)
Dec 17, 2009 4.910 4.980 4.608 4.860 2,150 -0.14(-2.80%)
Dec 16, 2009 4.820 5.090 4.820 5.000 2,330 +0.29(+6.16%)
Dec 15, 2009 5.240 5.240 4.430 4.710 30,802 -0.46(-8.90%)
Dec 14, 2009 5.500 6.250 4.900 5.170 47,123 -0.13(-2.45%)
Dec 11, 2009 5.101 5.385 5.101 5.300 4,531 +0.19(+3.72%)
Dec 10, 2009 5.260 5.300 4.850 5.110 12,965 +0.01(+0.20%)
Dec 09, 2009 5.370 5.370 5.060 5.100 10,428 -0.26(-4.85%)
Dec 08, 2009 4.460 5.470 4.178 5.360 58,182 +0.92(+20.72%)
Dec 07, 2009 4.380 4.440 4.380 4.440 2,065 +0.05(+1.14%)
Dec 04, 2009 4.180 4.390 4.040 4.390 17,954 +0.35(+8.66%)
Dec 03, 2009 3.740 4.040 3.740 4.040 6,354 +0.29(+7.73%)
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.