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

Sigmatron Intl Inc (NQ: SGMA )

4.710 +0.260 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2002 4.250 4.250 4.120 4.120 3,800 +0.21(+5.37%)
May 28, 2002 3.920 3.920 3.910 3.910 1,700 -0.01(-0.26%)
May 27, 2002 3.970 3.990 3.920 3.920 4,100 +0.00(+0.00%)
May 24, 2002 3.970 3.990 3.920 3.920 4,100 -0.05(-1.26%)
May 23, 2002 3.970 3.970 3.970 3.970 1,500 +0.07(+1.79%)
May 22, 2002 3.780 3.950 3.770 3.900 7,400 +0.12(+3.17%)
May 21, 2002 3.770 3.780 3.770 3.780 3,400 -0.19(-4.79%)
May 20, 2002 3.750 3.970 3.750 3.970 2,400 +0.07(+1.79%)
May 17, 2002 3.901 3.901 3.900 3.900 1,600 +0.00(+0.00%)
May 16, 2002 3.970 3.970 3.870 3.900 1,600 -0.05(-1.27%)
May 15, 2002 3.710 3.950 3.710 3.950 1,400 -0.02(-0.50%)
May 14, 2002 3.920 3.970 3.900 3.970 4,200 +0.17(+4.47%)
May 13, 2002 3.800 3.900 3.771 3.800 11,200 +0.04(+1.06%)
May 10, 2002 3.760 3.800 3.760 3.760 3,100 +0.05(+1.35%)
May 09, 2002 3.970 3.970 3.710 3.710 8,300 -0.19(-4.87%)
May 08, 2002 3.800 3.900 3.800 3.900 3,500 +0.20(+5.41%)
May 07, 2002 3.799 3.800 3.700 3.700 1,500 +0.00(+0.00%)
May 06, 2002 3.830 3.830 3.700 3.700 4,800 -0.27(-6.80%)
May 03, 2002 3.850 3.970 3.830 3.970 2,200 +0.05(+1.28%)
May 02, 2002 3.880 3.920 3.700 3.920 8,700 +0.12(+3.16%)
May 01, 2002 3.510 3.950 3.510 3.800 13,300 +0.39(+11.44%)
Apr 30, 2002 3.650 3.950 3.410 3.410 16,200 -0.56(-14.11%)
Apr 29, 2002 3.950 3.980 3.740 3.970 4,600 +0.12(+3.12%)
Apr 26, 2002 3.740 3.980 3.650 3.850 5,100 +0.12(+3.22%)
Apr 25, 2002 3.730 3.730 3.730 3.730 1,000 -0.12(-3.12%)
Apr 24, 2002 4.100 4.150 3.190 3.850 10,100 -0.30(-7.23%)
Apr 23, 2002 4.150 4.150 4.150 4.150 900 -0.03(-0.72%)
Apr 22, 2002 4.270 4.450 4.150 4.180 15,900 -0.07(-1.65%)
Apr 19, 2002 3.990 4.260 3.900 4.250 32,200 +0.30(+7.59%)
Apr 18, 2002 3.850 3.950 3.830 3.950 14,200 +0.13(+3.40%)
Apr 17, 2002 3.580 3.850 3.570 3.820 17,300 +0.23(+6.41%)
Apr 16, 2002 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 15, 2002 3.370 3.590 3.370 3.590 700 +0.22(+6.53%)
Apr 12, 2002 3.630 3.630 3.370 3.370 3,200 -0.16(-4.53%)
Apr 11, 2002 3.450 3.900 3.450 3.530 8,900 +0.07(+2.02%)
Apr 10, 2002 3.190 3.460 3.190 3.460 2,200 +0.09(+2.67%)
Apr 09, 2002 3.499 3.500 3.370 3.370 3,500 -0.18(-5.07%)
Apr 08, 2002 3.480 3.790 3.310 3.550 8,300 +0.03(+0.85%)
Apr 05, 2002 3.490 3.520 3.460 3.520 10,400 +0.07(+2.03%)
Apr 04, 2002 3.400 3.510 3.300 3.450 10,400 +0.30(+9.52%)
Apr 03, 2002 3.240 3.300 3.150 3.150 6,700 -0.09(-2.78%)
Apr 02, 2002 3.240 3.240 3.050 3.240 12,500 +0.09(+2.86%)
Apr 01, 2002 3.010 3.150 3.010 3.150 2,000 +0.05(+1.61%)
Mar 29, 2002 3.190 3.190 3.100 3.100 2,000 +0.00(+0.00%)
Mar 28, 2002 3.190 3.190 3.100 3.100 2,000 -0.09(-2.82%)
Mar 27, 2002 3.190 3.200 3.020 3.190 6,900 +0.15(+4.93%)
Mar 26, 2002 3.195 3.195 3.040 3.040 1,400 -0.11(-3.49%)
Mar 25, 2002 3.150 3.150 3.150 3.150 1,000 -0.09(-2.78%)
Mar 22, 2002 3.200 3.240 3.200 3.240 1,900 +0.09(+2.86%)
Mar 21, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 20, 2002 3.200 3.200 3.150 3.150 1,900 -0.15(-4.55%)
Mar 19, 2002 3.150 3.300 3.150 3.300 1,200 +0.15(+4.76%)
Mar 18, 2002 3.250 3.250 3.150 3.150 4,400 -0.20(-5.97%)
Mar 15, 2002 3.400 3.400 3.250 3.350 3,200 -0.05(-1.47%)
Mar 14, 2002 3.350 3.400 3.000 3.400 16,700 +0.20(+6.25%)
Mar 13, 2002 3.690 3.750 3.090 3.200 55,400 -0.45(-12.33%)
Mar 12, 2002 3.450 3.990 3.400 3.650 58,300 +0.26(+7.67%)
Mar 11, 2002 3.100 3.400 3.050 3.390 11,300 +0.34(+11.15%)
Mar 08, 2002 2.650 3.050 2.650 3.050 14,800 +0.40(+15.09%)
Mar 07, 2002 2.760 2.760 2.650 2.650 3,500 +0.00(+0.00%)
Mar 06, 2002 2.740 2.760 2.650 2.650 800 -0.10(-3.64%)
Mar 05, 2002 2.500 2.750 2.500 2.750 24,500 +0.45(+19.57%)
Mar 04, 2002 2.670 2.700 2.110 2.300 19,500 -0.40(-14.81%)
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.