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 28, 2013 5.760 5.900 5.760 5.850 8,464 +0.02(+0.34%)
Feb 27, 2013 5.450 5.875 5.450 5.830 29,124 +0.37(+6.78%)
Feb 26, 2013 5.380 5.570 5.380 5.460 3,815 +0.07(+1.30%)
Feb 25, 2013 5.500 5.550 5.360 5.390 16,877 -0.10(-1.82%)
Feb 22, 2013 5.460 5.530 5.360 5.490 10,673 +0.13(+2.39%)
Feb 21, 2013 5.370 5.390 5.362 5.362 2,200 -0.09(-1.62%)
Feb 20, 2013 5.550 5.550 5.410 5.450 11,017 -0.04(-0.73%)
Feb 19, 2013 5.400 5.500 5.360 5.490 11,426 +0.09(+1.67%)
Feb 15, 2013 5.299 5.400 5.270 5.400 5,600 +0.07(+1.31%)
Feb 14, 2013 5.388 5.388 5.330 5.330 2,400 -0.07(-1.30%)
Feb 13, 2013 5.400 5.400 5.400 5.400 187 +0.01(+0.19%)
Feb 12, 2013 5.240 5.400 5.240 5.390 5,100 +0.14(+2.67%)
Feb 11, 2013 5.020 5.450 5.020 5.250 19,486 +0.23(+4.58%)
Feb 08, 2013 4.990 5.020 4.990 5.020 3,925 +0.01(+0.20%)
Feb 07, 2013 5.010 5.010 5.010 5.010 100 +0.04(+0.74%)
Feb 06, 2013 4.960 5.000 4.960 4.973 1,927 -0.15(-2.87%)
Feb 04, 2013 5.500 5.500 5.100 5.120 7,442 -0.27(-5.01%)
Feb 01, 2013 5.330 5.590 5.152 5.390 4,977 +0.24(+4.66%)
Jan 31, 2013 5.130 5.310 5.130 5.150 890 -0.18(-3.38%)
Jan 30, 2013 5.010 5.330 5.010 5.330 2,568 +0.27(+5.34%)
Jan 29, 2013 5.200 5.200 5.050 5.060 3,205 -0.05(-0.98%)
Jan 28, 2013 5.050 5.110 4.960 5.110 6,906 -0.17(-3.22%)
Jan 25, 2013 5.400 5.410 5.270 5.280 7,690 -0.05(-0.94%)
Jan 24, 2013 5.240 5.750 5.240 5.330 60,100 +0.13(+2.50%)
Jan 23, 2013 5.090 5.200 5.050 5.200 7,460 +0.10(+1.96%)
Jan 22, 2013 5.190 5.190 5.080 5.100 3,906 -0.09(-1.76%)
Jan 18, 2013 4.940 5.200 4.900 5.192 2,539 +0.26(+5.30%)
Jan 17, 2013 5.100 5.100 4.720 4.930 2,950 -0.17(-3.33%)
Jan 16, 2013 5.200 5.200 5.070 5.100 3,618 -0.10(-1.92%)
Jan 15, 2013 5.120 5.240 5.120 5.200 6,204 -0.02(-0.38%)
Jan 14, 2013 4.730 5.240 4.730 5.220 28,184 +0.38(+7.85%)
Jan 11, 2013 4.760 4.840 4.652 4.840 1,920 +0.10(+2.11%)
Jan 10, 2013 4.640 4.740 4.640 4.740 3,988 +0.20(+4.51%)
Jan 09, 2013 4.640 4.670 4.330 4.535 1,245 -0.10(-2.25%)
Jan 08, 2013 4.680 4.680 4.540 4.640 3,502 -0.02(-0.43%)
Jan 07, 2013 4.500 4.690 4.250 4.660 3,226 +0.12(+2.64%)
Jan 04, 2013 4.500 4.675 4.430 4.540 7,299 +0.09(+2.02%)
Jan 03, 2013 4.300 4.720 4.300 4.450 10,250 +0.15(+3.49%)
Jan 02, 2013 4.210 4.380 4.180 4.300 11,698 +0.18(+4.37%)
Dec 31, 2012 4.070 4.230 4.070 4.120 6,200 +0.00(+0.00%)
Dec 28, 2012 4.160 4.168 4.120 4.120 1,480 -0.03(-0.76%)
Dec 27, 2012 4.140 4.151 4.140 4.151 2,206 +0.03(+0.76%)
Dec 26, 2012 4.100 4.120 4.100 4.120 1,380 +0.01(+0.24%)
Dec 24, 2012 4.190 4.190 4.110 4.110 2,144 -0.14(-3.29%)
Dec 21, 2012 4.200 4.250 4.200 4.250 9,958 +0.00(+0.00%)
Dec 20, 2012 4.140 4.250 4.140 4.250 4,237 +0.08(+1.92%)
Dec 19, 2012 4.150 4.220 4.150 4.170 7,597 +0.03(+0.67%)
Dec 18, 2012 4.170 4.180 4.100 4.142 15,915 -0.07(-1.61%)
Dec 17, 2012 4.300 4.390 4.155 4.210 21,874 -0.19(-4.32%)
Dec 14, 2012 4.530 4.554 4.250 4.400 9,250 +0.00(+0.00%)
Dec 13, 2012 4.650 4.860 4.150 4.400 30,842 -0.02(-0.45%)
Dec 12, 2012 4.150 4.850 4.100 4.420 102,347 +0.37(+9.14%)
Dec 11, 2012 4.150 4.150 4.050 4.050 2,400 +0.01(+0.25%)
Dec 10, 2012 4.150 4.180 4.040 4.040 5,300 -0.03(-0.74%)
Dec 07, 2012 4.150 4.180 4.070 4.070 15,658 -0.11(-2.63%)
Dec 06, 2012 4.150 4.180 4.150 4.180 1,500 -0.02(-0.47%)
Dec 05, 2012 4.150 4.200 4.060 4.200 5,138 +0.01(+0.24%)
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.