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

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2014 11.40 12.05 11.40 11.99 51,840 +0.64(+5.64%)
Mar 28, 2014 11.41 11.41 11.28 11.35 14,448 +0.05(+0.44%)
Mar 27, 2014 11.19 11.30 11.02 11.30 61,048 +0.22(+1.99%)
Mar 26, 2014 11.40 11.40 11.01 11.08 43,084 -0.23(-2.03%)
Mar 25, 2014 11.40 11.52 11.25 11.31 42,780 -0.09(-0.79%)
Mar 24, 2014 11.49 11.49 11.25 11.40 66,941 -0.07(-0.61%)
Mar 21, 2014 11.45 11.54 11.30 11.47 154,150 +0.17(+1.50%)
Mar 20, 2014 11.39 11.40 11.14 11.30 47,448 -0.04(-0.35%)
Mar 19, 2014 11.15 11.44 11.00 11.34 127,619 +0.30(+2.72%)
Mar 18, 2014 10.40 11.04 10.22 11.04 202,437 +0.82(+8.02%)
Mar 17, 2014 10.26 11.30 9.660 10.22 441,036 +2.00(+24.33%)
Mar 14, 2014 7.810 8.250 7.810 8.220 32,511 +0.37(+4.71%)
Mar 13, 2014 8.500 8.510 7.530 7.850 92,501 -0.89(-10.18%)
Mar 12, 2014 10.43 10.50 8.110 8.740 275,369 -1.98(-18.47%)
Mar 11, 2014 10.75 10.78 10.50 10.72 24,868 -0.03(-0.28%)
Mar 10, 2014 10.76 10.94 10.50 10.75 16,927 -0.01(-0.09%)
Mar 07, 2014 10.74 11.25 10.65 10.76 16,353 +0.23(+2.18%)
Mar 06, 2014 11.35 11.35 10.26 10.53 49,101 -0.82(-7.22%)
Mar 05, 2014 11.24 11.40 11.04 11.35 10,548 +0.23(+2.03%)
Mar 04, 2014 10.93 11.45 10.93 11.12 57,136 +0.21(+1.96%)
Mar 03, 2014 10.74 10.91 10.61 10.91 35,462 +0.20(+1.87%)
Feb 28, 2014 10.49 10.78 10.47 10.71 22,353 +0.25(+2.39%)
Feb 27, 2014 10.76 10.76 10.27 10.46 9,458 +0.05(+0.45%)
Feb 26, 2014 10.43 10.43 10.23 10.41 8,402 -0.01(-0.07%)
Feb 25, 2014 10.50 10.50 10.25 10.42 16,292 +0.01(+0.10%)
Feb 24, 2014 10.53 10.59 10.41 10.41 27,226 -0.17(-1.61%)
Feb 21, 2014 10.35 10.66 10.35 10.58 20,897 +0.26(+2.52%)
Feb 20, 2014 10.67 10.67 10.16 10.32 30,782 -0.35(-3.28%)
Feb 19, 2014 10.63 10.71 10.45 10.67 37,881 +0.05(+0.47%)
Feb 18, 2014 10.73 10.75 10.49 10.62 60,820 +0.25(+2.41%)
Feb 14, 2014 10.68 10.37 10.37 10.37 38,500 -0.25(-2.35%)
Feb 13, 2014 10.07 10.69 10.07 10.62 73,547 +0.56(+5.55%)
Feb 12, 2014 9.290 10.11 9.270 10.06 140,608 +0.81(+8.78%)
Feb 11, 2014 9.050 9.260 9.040 9.250 12,477 +0.21(+2.32%)
Feb 10, 2014 9.290 9.290 8.940 9.040 29,511 -0.21(-2.27%)
Feb 07, 2014 9.100 9.250 9.060 9.250 14,343 +0.19(+2.10%)
Feb 06, 2014 9.179 9.270 8.900 9.060 17,365 -0.03(-0.33%)
Feb 05, 2014 9.180 9.180 8.900 9.090 34,718 -0.01(-0.11%)
Feb 04, 2014 9.300 9.300 9.001 9.100 17,773 -0.07(-0.76%)
Feb 03, 2014 9.400 9.400 8.976 9.170 21,661 -0.17(-1.82%)
Jan 31, 2014 9.270 9.500 9.090 9.340 36,473 -0.01(-0.11%)
Jan 30, 2014 9.210 9.450 9.200 9.350 8,350 +0.18(+1.96%)
Jan 29, 2014 9.220 9.294 9.118 9.170 7,174 -0.05(-0.54%)
Jan 28, 2014 9.020 9.440 8.920 9.220 10,868 +0.17(+1.88%)
Jan 27, 2014 9.360 9.450 8.921 9.050 29,402 -0.25(-2.70%)
Jan 24, 2014 9.410 9.430 9.300 9.301 11,895 -0.19(-1.99%)
Jan 23, 2014 9.500 9.500 9.310 9.490 29,466 +0.02(+0.21%)
Jan 22, 2014 9.360 9.490 9.360 9.470 22,485 +0.03(+0.32%)
Jan 21, 2014 9.500 9.500 9.260 9.440 37,736 +0.02(+0.21%)
Jan 17, 2014 9.500 9.420 9.420 9.420 27,200 -0.03(-0.32%)
Jan 16, 2014 9.130 9.500 9.100 9.450 54,502 +0.43(+4.77%)
Jan 15, 2014 9.350 9.350 8.901 9.020 28,458 -0.28(-3.01%)
Jan 14, 2014 9.510 9.510 9.260 9.300 17,561 -0.12(-1.27%)
Jan 13, 2014 9.400 9.539 9.400 9.420 34,709 +0.04(+0.42%)
Jan 10, 2014 9.280 9.390 9.190 9.380 17,550 +0.14(+1.52%)
Jan 09, 2014 9.170 9.300 9.150 9.240 14,949 -0.06(-0.64%)
Jan 08, 2014 9.370 9.370 9.160 9.300 7,992 -0.07(-0.75%)
Jan 07, 2014 9.370 9.400 9.060 9.370 17,059 -0.04(-0.43%)
Jan 06, 2014 9.120 9.410 9.040 9.410 42,165 +0.42(+4.67%)
Jan 03, 2014 8.890 9.240 8.700 8.990 46,949 +0.11(+1.24%)
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.