Skip to main content

Sigmatron Intl Inc (NQ: SGMA )

4.240 -0.200 (-4.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.910 10.01 8.810 9.200 40,152 -0.65(-6.60%)
Dec 28, 2006 9.910 9.980 9.830 9.850 7,900 -0.13(-1.30%)
Dec 27, 2006 9.940 10.03 9.920 9.980 9,364 -0.01(-0.10%)
Dec 26, 2006 9.950 10.01 9.945 9.990 5,930 -0.06(-0.60%)
Dec 22, 2006 10.19 10.23 10.00 10.05 12,975 -0.19(-1.86%)
Dec 21, 2006 10.14 10.24 10.03 10.24 9,585 +0.10(+0.99%)
Dec 20, 2006 10.00 10.15 10.00 10.14 10,132 +0.04(+0.40%)
Dec 19, 2006 10.10 10.14 10.05 10.10 52,871 -0.04(-0.39%)
Dec 18, 2006 10.18 10.24 10.11 10.14 20,589 -0.09(-0.88%)
Dec 15, 2006 10.12 10.23 10.12 10.23 4,737 +0.11(+1.05%)
Dec 14, 2006 10.10 10.12 10.05 10.12 7,658 -0.00(-0.03%)
Dec 13, 2006 9.990 10.15 9.990 10.13 14,754 +0.15(+1.48%)
Dec 12, 2006 9.620 9.990 9.445 9.980 10,384 +0.46(+4.83%)
Dec 11, 2006 9.400 9.620 9.150 9.520 19,723 +0.16(+1.71%)
Dec 08, 2006 9.650 9.650 9.300 9.360 8,903 -0.39(-4.00%)
Dec 07, 2006 9.750 9.750 9.640 9.750 6,100 +0.01(+0.10%)
Dec 06, 2006 9.620 9.750 9.620 9.740 7,776 +0.05(+0.52%)
Dec 05, 2006 9.940 9.940 9.660 9.690 14,946 -0.11(-1.12%)
Dec 04, 2006 9.770 9.930 9.731 9.800 9,664 +0.14(+1.45%)
Dec 01, 2006 9.668 9.770 9.600 9.660 12,376 -0.10(-1.02%)
Nov 30, 2006 9.850 9.850 9.510 9.760 10,500 +0.07(+0.72%)
Nov 29, 2006 9.840 9.850 9.250 9.690 23,880 -0.13(-1.32%)
Nov 28, 2006 9.840 9.900 9.750 9.820 7,625 +0.03(+0.31%)
Nov 27, 2006 9.150 10.05 9.150 9.790 27,136 +0.69(+7.58%)
Nov 24, 2006 8.950 9.160 8.950 9.100 5,306 +0.15(+1.68%)
Nov 22, 2006 8.750 9.030 8.710 8.950 9,843 +0.13(+1.47%)
Nov 21, 2006 8.560 9.070 8.560 8.820 15,813 +0.26(+3.04%)
Nov 20, 2006 8.750 9.000 8.560 8.560 29,356 -0.26(-2.95%)
Nov 17, 2006 9.680 9.770 8.760 8.820 39,925 -0.78(-8.12%)
Nov 16, 2006 9.800 9.840 9.480 9.599 11,370 -0.11(-1.14%)
Nov 15, 2006 10.23 10.23 9.400 9.710 25,562 -0.28(-2.80%)
Nov 14, 2006 10.05 10.23 9.910 9.990 17,701 +0.01(+0.10%)
Nov 13, 2006 9.980 10.23 9.890 9.980 8,805 +0.13(+1.32%)
Nov 10, 2006 10.03 10.03 9.790 9.850 7,454 -0.09(-0.91%)
Nov 09, 2006 10.14 10.30 9.640 9.940 18,069 -0.21(-2.07%)
Nov 08, 2006 9.530 10.40 9.530 10.15 7,642 +0.15(+1.50%)
Nov 07, 2006 9.910 10.22 9.900 10.00 10,336 -0.15(-1.48%)
Nov 06, 2006 10.48 10.48 9.796 10.15 10,510 -0.24(-2.31%)
Nov 03, 2006 10.37 10.45 10.37 10.39 8,500 +0.11(+1.07%)
Nov 02, 2006 9.760 11.00 9.610 10.28 37,368 +0.60(+6.19%)
Nov 01, 2006 9.650 9.890 9.650 9.681 8,427 +0.11(+1.16%)
Oct 31, 2006 9.960 10.05 9.310 9.570 8,229 -0.39(-3.92%)
Oct 30, 2006 10.00 10.07 9.750 9.960 7,581 -0.06(-0.59%)
Oct 27, 2006 10.15 10.16 9.950 10.02 4,201 -0.13(-1.29%)
Oct 26, 2006 10.55 10.55 9.910 10.15 16,546 -0.20(-1.93%)
Oct 25, 2006 9.140 10.94 9.140 10.35 34,864 +1.25(+13.74%)
Oct 24, 2006 9.100 9.150 9.100 9.100 1,943 -0.04(-0.44%)
Oct 23, 2006 9.000 9.350 9.000 9.140 6,681 +0.05(+0.55%)
Oct 20, 2006 9.080 9.120 8.950 9.090 10,322 +0.04(+0.43%)
Oct 19, 2006 8.750 9.130 8.750 9.051 9,668 +0.20(+2.27%)
Oct 18, 2006 8.500 9.340 8.500 8.850 25,200 -0.33(-3.59%)
Oct 17, 2006 8.750 9.340 8.620 9.180 12,747 +0.54(+6.25%)
Oct 16, 2006 8.790 8.950 8.600 8.640 19,811 -0.11(-1.26%)
Oct 13, 2006 8.660 8.750 8.630 8.750 7,528 +0.02(+0.23%)
Oct 12, 2006 8.710 8.740 8.680 8.730 10,899 +0.06(+0.66%)
Oct 11, 2006 8.700 8.700 8.660 8.673 3,138 -0.03(-0.31%)
Oct 10, 2006 8.650 8.700 8.650 8.700 1,100 +0.06(+0.69%)
Oct 09, 2006 8.660 8.690 8.600 8.640 3,645 +0.05(+0.58%)
Oct 06, 2006 8.380 8.600 8.380 8.590 5,930 +0.10(+1.18%)
Oct 05, 2006 8.550 8.570 8.360 8.490 5,740 +0.09(+1.07%)
Oct 04, 2006 8.500 8.500 8.286 8.400 8,400 -0.10(-1.18%)
Oct 03, 2006 8.500 8.560 8.500 8.500 7,174 +0.00(+0.00%)
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.