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 (%)
Sep 30, 2002 4.100 4.100 4.001 4.010 6,900 -0.19(-4.52%)
Sep 27, 2002 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Sep 26, 2002 4.200 4.200 4.200 4.200 3,600 +0.00(+0.00%)
Sep 25, 2002 4.100 4.200 4.100 4.200 4,200 -0.04(-0.94%)
Sep 24, 2002 4.050 4.310 4.050 4.240 2,800 +0.21(+5.21%)
Sep 23, 2002 4.620 4.620 4.030 4.030 11,900 -0.47(-10.44%)
Sep 20, 2002 4.580 4.580 4.500 4.500 5,900 -0.15(-3.23%)
Sep 19, 2002 4.790 4.790 4.650 4.650 3,300 -0.05(-1.06%)
Sep 18, 2002 4.900 4.900 4.650 4.700 4,500 +0.05(+1.08%)
Sep 17, 2002 4.800 4.800 4.600 4.650 7,500 -0.15(-3.12%)
Sep 16, 2002 5.000 5.010 4.800 4.800 18,700 -0.20(-4.00%)
Sep 13, 2002 4.500 5.090 4.400 5.000 45,700 +0.68(+15.74%)
Sep 12, 2002 4.280 4.500 4.210 4.320 16,500 +0.12(+2.86%)
Sep 11, 2002 4.250 4.300 4.150 4.200 14,600 -0.05(-1.18%)
Sep 10, 2002 3.600 4.250 3.600 4.250 51,400 +0.75(+21.43%)
Sep 09, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 06, 2002 3.700 3.710 3.500 3.500 6,900 -0.20(-5.41%)
Sep 05, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 04, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 03, 2002 3.580 3.700 3.550 3.700 1,200 +0.10(+2.78%)
Aug 30, 2002 3.600 3.630 3.600 3.600 1,900 -0.03(-0.83%)
Aug 29, 2002 3.650 3.650 3.630 3.630 300 -0.02(-0.55%)
Aug 28, 2002 3.650 3.650 3.650 3.650 120,000 -0.15(-3.95%)
Aug 27, 2002 3.590 3.920 3.590 3.800 10,800 +0.47(+14.11%)
Aug 26, 2002 3.330 3.330 3.330 3.330 200 +0.01(+0.30%)
Aug 23, 2002 3.320 3.320 3.320 3.320 100 +0.02(+0.61%)
Aug 22, 2002 3.500 3.500 3.300 3.300 879 -0.15(-4.35%)
Aug 21, 2002 3.550 3.630 3.110 3.450 18,300 -0.20(-5.48%)
Aug 20, 2002 3.890 3.890 3.650 3.650 7,000 +0.02(+0.55%)
Aug 16, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 15, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 14, 2002 3.490 3.650 3.451 3.630 2,600 +0.13(+3.71%)
Aug 13, 2002 3.590 3.600 3.500 3.500 6,700 +0.00(+0.00%)
Aug 12, 2002 3.500 3.500 3.500 3.500 1,000 +0.19(+5.74%)
Aug 07, 2002 3.350 3.450 3.310 3.310 7,200 -0.04(-1.19%)
Aug 06, 2002 3.151 3.350 3.151 3.350 1,200 +0.45(+15.52%)
Aug 05, 2002 3.060 3.060 2.900 2.900 3,300 -0.21(-6.75%)
Aug 02, 2002 3.000 3.110 3.000 3.110 700 -0.02(-0.64%)
Aug 01, 2002 3.110 3.430 3.100 3.130 6,800 -0.24(-7.12%)
Jul 31, 2002 3.000 3.370 3.000 3.370 5,900 +0.37(+12.33%)
Jul 30, 2002 3.000 3.050 3.000 3.000 3,300 -0.04(-1.32%)
Jul 29, 2002 2.480 3.040 2.470 3.040 15,000 +0.29(+10.55%)
Jul 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 25, 2002 2.701 2.750 2.701 2.750 1,200 -0.20(-6.78%)
Jul 24, 2002 3.150 3.150 2.600 2.950 4,200 -0.29(-8.95%)
Jul 23, 2002 3.150 3.250 3.150 3.240 5,600 +0.04(+1.25%)
Jul 22, 2002 3.320 3.320 3.200 3.200 2,800 -0.29(-8.31%)
Jul 19, 2002 3.440 3.490 3.440 3.490 1,800 -0.01(-0.29%)
Jul 17, 2002 3.500 3.600 3.500 3.500 1,900 +0.85(+32.08%)
Jul 12, 2002 2.750 3.100 2.650 2.650 1,700 -0.10(-3.64%)
Jul 11, 2002 2.750 2.750 2.750 2.750 100 -0.27(-8.94%)
Jul 10, 2002 2.860 3.020 2.850 3.020 5,300 +0.17(+5.96%)
Jul 09, 2002 3.050 3.050 2.850 2.850 10,800 -0.30(-9.52%)
Jul 08, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 05, 2002 3.050 3.150 3.050 3.150 900 +0.15(+5.00%)
Jul 04, 2002 3.250 3.250 2.800 3.000 2,900 +0.00(+0.00%)
Jul 03, 2002 3.250 3.250 2.800 3.000 2,900 -0.25(-7.69%)
Jul 02, 2002 3.250 3.350 3.250 3.250 4,000 +0.20(+6.56%)
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.