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

Sigmatron Intl Inc (NQ: SGMA )

4.320 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
Mar 30, 2010 5.960 5.960 5.960 5.960 0 -0.03(-0.50%)
Mar 29, 2010 5.926 6.080 5.900 5.990 1,541 -0.04(-0.66%)
Mar 26, 2010 5.970 6.030 5.890 6.030 2,976 +0.03(+0.50%)
Mar 25, 2010 6.000 6.150 6.000 6.000 6,826 +0.01(+0.17%)
Mar 24, 2010 6.050 6.050 5.988 5.990 4,772 -0.01(-0.17%)
Mar 23, 2010 6.070 6.112 5.950 6.000 4,214 -0.11(-1.80%)
Mar 22, 2010 6.100 6.250 6.100 6.110 2,527 +0.22(+3.74%)
Mar 19, 2010 6.190 6.250 5.890 5.890 2,798 -0.36(-5.76%)
Mar 18, 2010 6.290 6.310 6.085 6.250 1,817 -0.05(-0.76%)
Mar 17, 2010 6.050 6.298 6.030 6.298 14,567 +0.26(+4.27%)
Mar 16, 2010 6.010 6.050 6.010 6.040 1,400 +0.12(+2.03%)
Mar 15, 2010 6.040 6.050 5.910 5.920 5,545 -0.08(-1.33%)
Mar 12, 2010 6.170 6.170 5.951 6.000 6,032 +0.03(+0.50%)
Mar 11, 2010 6.100 6.240 5.910 5.970 11,571 -0.13(-2.13%)
Mar 10, 2010 6.270 6.500 5.970 6.100 23,688 +0.13(+2.18%)
Mar 09, 2010 6.770 6.900 5.440 5.970 91,254 -1.37(-18.66%)
Mar 08, 2010 7.170 7.440 7.060 7.340 5,600 +0.17(+2.31%)
Mar 05, 2010 6.750 7.174 6.460 7.174 5,559 +0.45(+6.76%)
Mar 03, 2010 6.650 6.720 6.720 6.720 2,500 +0.07(+1.05%)
Mar 02, 2010 6.220 6.836 6.220 6.650 5,372 +0.40(+6.40%)
Mar 01, 2010 6.150 6.430 6.150 6.250 2,616 +0.15(+2.46%)
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%)
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.