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

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
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, 2006 9.080 9.080 8.630 8.700 9,052 -0.30(-3.33%)
May 30, 2006 9.100 9.180 9.000 9.000 7,161 -0.13(-1.42%)
May 26, 2006 9.110 9.180 9.080 9.130 6,569 -0.07(-0.76%)
May 25, 2006 9.160 9.200 9.080 9.200 5,387 +0.14(+1.55%)
May 24, 2006 8.990 9.250 8.990 9.060 8,600 -0.08(-0.88%)
May 23, 2006 9.000 9.140 8.920 9.140 6,208 +0.17(+1.90%)
May 22, 2006 9.020 9.280 8.730 8.970 6,235 -0.33(-3.55%)
May 19, 2006 9.210 9.310 9.150 9.300 4,747 -0.05(-0.53%)
May 18, 2006 9.760 9.760 9.350 9.350 5,264 -0.27(-2.81%)
May 17, 2006 9.740 9.900 9.500 9.620 13,726 -0.14(-1.43%)
May 16, 2006 9.800 9.820 9.760 9.760 4,475 +0.02(+0.21%)
May 15, 2006 9.780 9.830 9.740 9.740 2,700 -0.08(-0.81%)
May 12, 2006 9.730 9.865 9.700 9.820 3,461 -0.03(-0.30%)
May 11, 2006 10.01 10.01 9.750 9.850 7,508 -0.02(-0.20%)
May 10, 2006 10.01 10.01 9.850 9.870 8,080 -0.31(-3.05%)
May 09, 2006 10.09 10.18 10.01 10.18 13,206 +0.05(+0.49%)
May 08, 2006 10.10 10.18 9.960 10.13 6,877 +0.04(+0.40%)
May 05, 2006 10.16 10.19 10.08 10.09 4,876 -0.05(-0.49%)
May 04, 2006 9.950 10.15 9.880 10.14 8,431 +0.39(+4.00%)
May 03, 2006 9.740 9.903 9.710 9.750 7,186 -0.02(-0.20%)
May 02, 2006 9.900 10.00 9.700 9.770 9,601 +0.07(+0.72%)
May 01, 2006 9.500 9.840 9.470 9.700 11,311 +0.20(+2.11%)
Apr 28, 2006 9.350 9.650 9.320 9.500 6,400 +0.10(+1.06%)
Apr 27, 2006 9.230 9.480 9.230 9.400 4,460 +0.17(+1.84%)
Apr 26, 2006 9.370 9.590 8.790 9.230 23,875 -0.07(-0.75%)
Apr 25, 2006 9.400 9.670 9.040 9.300 27,583 -0.20(-2.11%)
Apr 24, 2006 9.400 9.560 9.171 9.500 5,027 +0.25(+2.70%)
Apr 21, 2006 9.270 9.650 9.060 9.250 12,494 -0.02(-0.22%)
Apr 20, 2006 9.000 9.710 8.990 9.270 19,471 +0.27(+3.00%)
Apr 19, 2006 9.012 9.260 8.930 9.000 13,359 +0.03(+0.33%)
Apr 18, 2006 9.100 9.230 8.900 8.970 24,816 -0.13(-1.43%)
Apr 17, 2006 9.000 9.140 9.000 9.100 7,328 +0.11(+1.22%)
Apr 13, 2006 8.800 9.130 8.955 8.990 16,290 +0.19(+2.16%)
Apr 12, 2006 8.690 8.990 8.690 8.800 8,114 +0.17(+1.97%)
Apr 11, 2006 9.000 9.000 8.600 8.630 33,475 -0.25(-2.82%)
Apr 10, 2006 8.880 9.000 8.830 8.880 10,781 +0.00(+0.00%)
Apr 07, 2006 8.910 8.970 8.720 8.880 10,905 +0.11(+1.25%)
Apr 06, 2006 9.000 9.020 8.650 8.770 14,091 -0.40(-4.36%)
Apr 05, 2006 9.170 9.170 9.050 9.170 5,897 -0.09(-0.97%)
Apr 04, 2006 9.160 9.280 9.030 9.260 10,948 +0.06(+0.65%)
Apr 03, 2006 8.790 9.200 8.790 9.200 7,046 +0.15(+1.66%)
Mar 31, 2006 9.100 9.420 8.900 9.050 19,223 -0.03(-0.33%)
Mar 30, 2006 8.830 9.240 8.830 9.080 7,350 -0.06(-0.66%)
Mar 29, 2006 9.790 9.810 9.060 9.140 49,340 -0.67(-6.83%)
Mar 28, 2006 9.950 10.23 9.700 9.810 20,468 -0.18(-1.80%)
Mar 27, 2006 9.900 10.11 9.900 9.990 6,569 +0.01(+0.12%)
Mar 24, 2006 9.970 10.16 9.910 9.978 10,675 -0.24(-2.37%)
Mar 23, 2006 10.11 10.27 9.510 10.22 22,200 -0.02(-0.20%)
Mar 22, 2006 9.928 10.32 9.928 10.24 18,300 +0.06(+0.59%)
Mar 21, 2006 10.36 10.36 10.13 10.18 28,920 -0.09(-0.88%)
Mar 20, 2006 10.25 10.38 9.860 10.27 10,390 -0.08(-0.77%)
Mar 17, 2006 10.19 10.43 9.700 10.35 23,080 +0.29(+2.88%)
Mar 16, 2006 9.960 10.18 9.960 10.06 60,220 +0.12(+1.21%)
Mar 15, 2006 10.17 10.26 9.470 9.940 12,624 -0.05(-0.50%)
Mar 14, 2006 10.42 10.65 8.900 9.990 127,043 -0.71(-6.64%)
Mar 13, 2006 10.45 10.70 10.22 10.70 25,183 +0.14(+1.33%)
Mar 10, 2006 10.22 10.59 10.13 10.56 11,138 +0.44(+4.35%)
Mar 09, 2006 10.63 10.63 10.01 10.12 27,808 -0.37(-3.53%)
Mar 08, 2006 9.880 10.68 9.880 10.49 15,400 +0.63(+6.39%)
Mar 07, 2006 10.30 10.44 9.860 9.860 15,734 -0.42(-4.09%)
Mar 06, 2006 10.31 10.65 10.18 10.28 22,791 -0.03(-0.29%)
Mar 03, 2006 10.13 10.74 10.12 10.31 13,390 -0.09(-0.87%)
Mar 02, 2006 10.58 10.75 10.36 10.40 4,748 -0.20(-1.89%)
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.