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

Sigmatron Intl Inc (NQ: SGMA )

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2003 13.12 13.12 12.56 12.90 72,200 -0.18(-1.38%)
Jul 30, 2003 13.05 13.25 12.75 13.08 29,000 -0.22(-1.65%)
Jul 29, 2003 13.05 13.60 12.82 13.30 53,800 +0.22(+1.69%)
Jul 28, 2003 12.93 13.25 12.14 13.08 33,800 +0.27(+2.10%)
Jul 25, 2003 12.77 12.93 12.01 12.81 66,900 +0.01(+0.08%)
Jul 24, 2003 14.00 14.00 12.77 12.80 48,500 -0.45(-3.40%)
Jul 23, 2003 14.00 14.02 12.22 13.25 56,700 -0.51(-3.71%)
Jul 22, 2003 14.00 14.99 13.00 13.76 375,200 -0.24(-1.71%)
Jul 21, 2003 12.60 14.25 12.50 14.00 138,300 +1.55(+12.46%)
Jul 18, 2003 12.05 12.57 11.75 12.45 135,000 +0.42(+3.48%)
Jul 17, 2003 12.53 12.59 11.70 12.03 115,600 -0.72(-5.65%)
Jul 16, 2003 14.50 14.65 12.45 12.75 127,800 -1.08(-7.81%)
Jul 15, 2003 13.60 14.69 13.28 13.83 445,000 +0.58(+4.38%)
Jul 14, 2003 7.980 13.97 7.970 13.25 852,800 +4.86(+57.93%)
Jul 10, 2003 8.250 8.430 8.230 8.390 11,200 +0.14(+1.70%)
Jul 09, 2003 7.950 8.290 7.910 8.250 18,300 +0.36(+4.56%)
Jul 08, 2003 7.500 7.890 7.500 7.890 16,200 +0.34(+4.50%)
Jul 07, 2003 7.400 7.700 7.400 7.550 12,100 +0.35(+4.86%)
Jul 03, 2003 7.170 7.530 7.170 7.200 25,000 +0.20(+2.86%)
Jul 02, 2003 7.000 7.000 6.990 7.000 19,000 +0.00(+0.00%)
Jul 01, 2003 6.990 7.000 6.910 7.000 6,800 +0.00(+0.00%)
Jun 30, 2003 6.990 7.000 6.980 7.000 2,700 +0.17(+2.49%)
Jun 27, 2003 7.000 7.000 6.830 6.830 2,100 -0.07(-1.01%)
Jun 26, 2003 6.900 6.900 6.890 6.900 600 -0.09(-1.30%)
Jun 25, 2003 6.900 7.000 6.896 6.991 9,500 +0.00(+0.01%)
Jun 24, 2003 6.761 7.000 6.690 6.990 13,000 +0.19(+2.79%)
Jun 23, 2003 6.911 6.911 6.599 6.800 5,000 -0.16(-2.30%)
Jun 20, 2003 6.600 6.960 6.479 6.960 6,200 +0.35(+5.30%)
Jun 19, 2003 6.490 6.740 6.480 6.610 3,400 +0.11(+1.69%)
Jun 18, 2003 6.500 6.741 6.420 6.500 3,800 -0.28(-4.12%)
Jun 17, 2003 6.420 6.940 6.330 6.779 8,500 +0.36(+5.59%)
Jun 16, 2003 6.550 6.950 6.420 6.420 9,200 -0.23(-3.46%)
Jun 13, 2003 6.680 6.680 6.650 6.650 700 +0.05(+0.76%)
Jun 12, 2003 6.760 6.761 6.520 6.600 8,300 +0.00(+0.00%)
Jun 11, 2003 6.720 6.911 6.600 6.600 12,000 +0.08(+1.23%)
Jun 10, 2003 6.900 6.900 6.520 6.520 6,900 -0.07(-1.06%)
Jun 09, 2003 6.960 6.960 6.590 6.590 7,600 -0.37(-5.32%)
Jun 06, 2003 6.940 7.000 6.700 6.960 13,800 +0.16(+2.35%)
Jun 05, 2003 6.480 6.800 6.370 6.800 9,000 +0.29(+4.45%)
Jun 04, 2003 6.500 6.510 6.490 6.510 11,900 +0.02(+0.32%)
Jun 03, 2003 6.450 6.500 6.450 6.489 6,100 +0.08(+1.23%)
Jun 02, 2003 6.450 6.650 6.330 6.410 11,300 -0.04(-0.62%)
May 30, 2003 6.310 6.490 6.310 6.450 6,200 +0.17(+2.71%)
May 29, 2003 6.290 6.310 6.200 6.280 5,500 +0.01(+0.16%)
May 28, 2003 5.980 6.270 5.970 6.270 6,400 +0.24(+3.96%)
May 27, 2003 6.010 6.159 5.950 6.031 4,600 -0.12(-1.93%)
May 23, 2003 6.100 6.150 6.100 6.150 2,200 +0.00(+0.00%)
May 22, 2003 6.150 6.160 6.150 6.150 4,900 -0.01(-0.16%)
May 21, 2003 6.160 6.250 6.150 6.160 4,600 -0.04(-0.65%)
May 20, 2003 6.280 6.280 6.200 6.200 800 +0.02(+0.32%)
May 19, 2003 6.190 6.190 6.180 6.180 1,700 -0.01(-0.16%)
May 16, 2003 6.200 6.250 6.190 6.190 3,100 +0.00(+0.02%)
May 15, 2003 5.800 6.270 5.710 6.189 6,200 +0.24(+4.02%)
May 14, 2003 6.100 6.150 5.810 5.950 18,500 -0.15(-2.46%)
May 13, 2003 6.380 6.380 6.000 6.100 7,500 -0.30(-4.69%)
May 12, 2003 6.350 6.500 6.350 6.400 7,100 +0.12(+1.91%)
May 09, 2003 6.500 6.500 6.000 6.280 9,400 -0.21(-3.24%)
May 08, 2003 6.430 6.490 6.360 6.490 1,500 -0.01(-0.15%)
May 07, 2003 6.590 6.600 6.420 6.500 6,400 -0.10(-1.52%)
May 06, 2003 6.680 6.680 6.550 6.600 4,600 -0.08(-1.20%)
May 05, 2003 6.420 6.680 6.420 6.680 1,600 +0.27(+4.21%)
May 02, 2003 5.800 6.490 5.800 6.410 16,100 +0.70(+12.26%)
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.