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

Sigmatron Intl Inc (NQ: SGMA )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 4.780 4.780 4.730 4.730 650 -0.10(-2.07%)
May 23, 2011 4.710 4.830 4.710 4.830 3,676 +0.12(+2.55%)
May 20, 2011 5.010 5.010 4.700 4.710 3,962 -0.14(-2.89%)
May 19, 2011 4.810 4.850 4.700 4.850 2,700 +0.00(+0.00%)
May 18, 2011 4.840 4.860 4.840 4.850 1,400 -0.01(-0.21%)
May 17, 2011 5.010 5.030 4.790 4.860 10,748 -0.24(-4.71%)
May 16, 2011 5.150 5.220 5.000 5.100 9,590 -0.13(-2.49%)
May 13, 2011 5.220 5.230 5.220 5.230 1,100 +0.03(+0.58%)
May 12, 2011 5.210 5.210 5.140 5.200 1,850 +0.01(+0.19%)
May 11, 2011 5.150 5.240 5.150 5.190 6,690 +0.02(+0.31%)
May 10, 2011 5.120 5.174 5.120 5.174 8,700 +0.05(+1.05%)
May 09, 2011 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
May 06, 2011 5.150 5.370 5.150 5.260 700 +0.15(+2.94%)
May 04, 2011 5.100 5.110 5.110 5.110 1,700 -0.09(-1.73%)
May 02, 2011 5.200 5.200 5.200 5.200 0 -0.09(-1.70%)
Apr 29, 2011 5.150 5.290 5.120 5.290 4,164 +0.17(+3.32%)
Apr 28, 2011 5.160 5.160 5.120 5.120 500 +0.00(+0.00%)
Apr 27, 2011 5.180 5.250 5.080 5.120 4,904 +0.02(+0.39%)
Apr 26, 2011 5.150 5.214 5.100 5.100 2,313 +0.02(+0.39%)
Apr 25, 2011 5.250 5.270 5.080 5.080 3,533 -0.07(-1.31%)
Apr 21, 2011 5.147 5.147 5.147 5.147 100 +0.06(+1.17%)
Apr 20, 2011 5.110 5.120 5.060 5.088 2,765 +0.01(+0.16%)
Apr 19, 2011 5.110 5.110 5.080 5.080 276 -0.01(-0.20%)
Apr 18, 2011 5.120 5.260 5.080 5.090 8,580 -0.11(-2.12%)
Apr 15, 2011 5.150 5.200 5.130 5.200 2,143 +0.08(+1.56%)
Apr 14, 2011 5.180 5.190 5.120 5.120 3,600 -0.04(-0.78%)
Apr 12, 2011 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Apr 11, 2011 5.180 5.194 5.160 5.160 1,400 +0.00(+0.00%)
Apr 08, 2011 5.190 5.200 5.150 5.160 4,257 -0.12(-2.27%)
Apr 07, 2011 5.190 5.299 5.160 5.280 6,910 +0.08(+1.54%)
Apr 06, 2011 5.250 5.250 5.200 5.200 2,500 -0.06(-1.14%)
Apr 05, 2011 5.420 5.490 5.100 5.260 28,678 -0.18(-3.31%)
Apr 04, 2011 5.415 5.550 5.415 5.440 1,550 +0.03(+0.55%)
Apr 01, 2011 5.426 5.440 5.400 5.410 1,978 -0.01(-0.18%)
Mar 31, 2011 5.410 5.540 5.410 5.420 8,350 +0.01(+0.18%)
Mar 30, 2011 5.460 5.560 5.410 5.410 7,816 -0.02(-0.38%)
Mar 29, 2011 5.417 5.550 5.410 5.431 6,821 -0.07(-1.26%)
Mar 28, 2011 5.510 5.630 5.410 5.500 23,538 +0.00(+0.00%)
Mar 25, 2011 5.400 5.590 5.400 5.500 28,985 +0.05(+0.92%)
Mar 24, 2011 5.420 5.500 5.400 5.450 6,891 +0.01(+0.18%)
Mar 23, 2011 5.370 5.610 5.370 5.440 12,200 -0.19(-3.37%)
Mar 22, 2011 5.570 5.690 5.410 5.630 1,893 +0.00(+0.00%)
Mar 21, 2011 5.640 5.640 5.240 5.630 15,699 +0.40(+7.65%)
Mar 18, 2011 5.060 5.250 5.050 5.230 6,457 +0.17(+3.36%)
Mar 17, 2011 5.140 5.250 5.060 5.060 3,419 -0.05(-0.98%)
Mar 16, 2011 5.370 5.380 5.060 5.110 4,300 +0.03(+0.59%)
Mar 15, 2011 5.030 5.216 5.030 5.080 9,582 -0.25(-4.69%)
Mar 14, 2011 5.350 5.390 5.170 5.330 18,442 +0.03(+0.57%)
Mar 11, 2011 5.500 5.650 5.030 5.300 103,274 -0.26(-4.68%)
Mar 10, 2011 6.300 6.300 5.560 5.560 56,008 -0.69(-11.04%)
Mar 09, 2011 6.420 6.820 6.250 6.250 31,488 -0.16(-2.50%)
Mar 08, 2011 7.480 7.480 6.290 6.410 121,383 -2.17(-25.29%)
Mar 07, 2011 8.400 8.580 8.130 8.580 4,800 +0.09(+1.06%)
Mar 04, 2011 8.230 8.640 8.230 8.490 1,300 +0.37(+4.56%)
Mar 03, 2011 8.330 8.330 8.080 8.120 5,350 -0.05(-0.61%)
Mar 02, 2011 8.120 8.270 8.010 8.170 3,602 +0.10(+1.24%)
Mar 01, 2011 8.330 8.680 8.010 8.070 8,610 -0.25(-3.00%)
Feb 28, 2011 8.420 8.550 8.310 8.320 2,560 +0.01(+0.12%)
Feb 25, 2011 8.280 8.556 8.129 8.310 5,364 +0.24(+2.98%)
Feb 24, 2011 8.020 8.780 8.020 8.070 9,497 +0.04(+0.50%)
Feb 23, 2011 8.210 8.740 8.001 8.030 8,626 -0.27(-3.25%)
Feb 22, 2011 8.500 8.500 8.210 8.300 5,128 -0.20(-2.35%)
Feb 18, 2011 8.790 8.800 8.200 8.500 7,463 -0.18(-2.07%)
Feb 17, 2011 8.380 8.800 8.380 8.680 10,534 +0.48(+5.85%)
Feb 16, 2011 8.790 8.790 8.200 8.200 5,383 -0.32(-3.76%)
Feb 15, 2011 8.800 8.800 8.400 8.520 11,976 -0.32(-3.62%)
Feb 14, 2011 8.770 8.900 8.650 8.840 11,816 +0.14(+1.61%)
Feb 11, 2011 8.770 8.810 8.620 8.700 5,033 -0.04(-0.46%)
Feb 10, 2011 8.760 8.940 8.670 8.740 24,386 +0.00(+0.00%)
Feb 09, 2011 8.530 8.740 8.500 8.740 23,251 +0.24(+2.82%)
Feb 08, 2011 8.200 8.578 8.200 8.500 20,794 +0.38(+4.68%)
Feb 07, 2011 8.000 8.210 7.810 8.120 22,231 +0.08(+1.00%)
Feb 04, 2011 7.690 8.100 7.480 8.040 31,988 +0.54(+7.20%)
Feb 03, 2011 7.200 7.500 7.100 7.500 2,375 +0.41(+5.78%)
Feb 02, 2011 7.430 7.600 7.090 7.090 6,976 -0.35(-4.70%)
Feb 01, 2011 7.340 7.440 7.200 7.440 8,201 +0.18(+2.48%)
Jan 31, 2011 7.110 7.380 7.070 7.260 6,414 +0.07(+0.97%)
Jan 28, 2011 7.130 7.190 7.000 7.190 4,086 -0.08(-1.10%)
Jan 27, 2011 7.240 7.270 7.240 7.270 990 -0.03(-0.41%)
Jan 26, 2011 7.220 7.440 7.220 7.300 12,807 +0.17(+2.38%)
Jan 25, 2011 6.560 7.170 6.560 7.130 6,507 +0.58(+8.85%)
Jan 24, 2011 6.860 6.860 6.310 6.550 9,394 -0.29(-4.24%)
Jan 21, 2011 6.920 6.930 6.810 6.840 1,990 -0.09(-1.30%)
Jan 20, 2011 7.080 7.180 6.880 6.930 12,928 -0.25(-3.45%)
Jan 19, 2011 6.910 7.199 6.900 7.178 10,296 +0.23(+3.27%)
Jan 18, 2011 6.650 6.950 6.650 6.950 16,758 +0.35(+5.30%)
Jan 14, 2011 6.490 6.610 6.450 6.600 9,530 +0.15(+2.33%)
Jan 13, 2011 6.300 6.450 6.280 6.450 2,260 +0.06(+0.94%)
Jan 12, 2011 6.350 6.390 6.350 6.390 1,900 +0.04(+0.63%)
Jan 11, 2011 6.420 6.440 6.350 6.350 1,100 +0.09(+1.44%)
Jan 10, 2011 6.360 6.450 6.260 6.260 3,822 -0.09(-1.42%)
Jan 07, 2011 6.460 6.460 6.290 6.350 6,076 -0.15(-2.31%)
Jan 06, 2011 6.440 6.500 6.360 6.500 4,358 +0.01(+0.15%)
Jan 05, 2011 6.360 6.500 6.350 6.490 2,941 -0.07(-1.07%)
Jan 04, 2011 6.350 6.590 6.290 6.560 2,239 +0.20(+3.14%)
Jan 03, 2011 6.270 6.360 6.250 6.360 6,600 -0.04(-0.63%)
Dec 31, 2010 6.340 6.400 6.320 6.400 1,244 +0.02(+0.31%)
Dec 29, 2010 6.400 6.380 6.380 6.380 3,900 -0.09(-1.39%)
Dec 28, 2010 6.320 6.490 6.310 6.470 4,154 +0.04(+0.62%)
Dec 27, 2010 6.610 6.650 6.410 6.430 4,351 +0.02(+0.31%)
Dec 23, 2010 6.340 6.410 6.330 6.410 700 -0.20(-3.03%)
Dec 22, 2010 6.450 6.610 6.450 6.610 1,091 -0.02(-0.30%)
Dec 21, 2010 6.500 6.630 6.450 6.630 1,740 +0.26(+4.08%)
Dec 20, 2010 6.280 6.650 6.260 6.370 13,775 +0.07(+1.11%)
Dec 17, 2010 6.250 6.500 6.250 6.300 2,240 +0.05(+0.80%)
Dec 16, 2010 6.570 6.700 6.250 6.250 11,976 -0.13(-2.10%)
Dec 15, 2010 6.410 6.600 6.110 6.384 11,288 -0.08(-1.18%)
Dec 14, 2010 6.550 6.600 6.400 6.460 6,720 -0.14(-2.12%)
Dec 13, 2010 5.460 6.690 5.342 6.600 91,718 +1.12(+20.44%)
Dec 10, 2010 5.480 5.510 5.370 5.480 13,674 -0.12(-2.14%)
Dec 09, 2010 5.510 5.790 5.475 5.600 11,630 -0.11(-1.93%)
Dec 08, 2010 5.710 5.800 5.710 5.710 550 -0.14(-2.39%)
Dec 07, 2010 5.860 5.860 5.850 5.850 1,125 -0.20(-3.31%)
Dec 06, 2010 5.750 6.050 5.750 6.050 2,400 +0.34(+5.95%)
Dec 02, 2010 5.710 5.710 5.710 5.710 0 +0.05(+0.88%)
Dec 01, 2010 5.470 5.660 5.470 5.660 4,477 +0.09(+1.62%)
Nov 30, 2010 5.940 5.990 5.510 5.570 5,279 -0.41(-6.86%)
Nov 29, 2010 5.780 6.120 5.780 5.980 2,656 +0.48(+8.73%)
Nov 26, 2010 5.550 5.550 5.400 5.500 2,100 -0.10(-1.79%)
Nov 24, 2010 5.710 5.600 5.600 5.600 11,203 -0.11(-1.93%)
Nov 23, 2010 5.760 5.760 5.610 5.710 4,841 +0.00(+0.09%)
Nov 22, 2010 6.010 6.010 5.705 5.705 4,890 -0.29(-4.92%)
Nov 18, 2010 6.000 6.000 6.000 6.000 0 -0.23(-3.69%)
Nov 17, 2010 5.960 6.230 5.960 6.230 233 +0.27(+4.53%)
Nov 16, 2010 6.000 6.240 5.960 5.960 7,888 +0.01(+0.09%)
Nov 15, 2010 5.980 5.990 5.950 5.955 1,486 -0.04(-0.75%)
Nov 12, 2010 6.000 6.000 6.000 6.000 300 -0.06(-0.99%)
Nov 11, 2010 5.960 6.060 5.960 6.060 2,630 -0.02(-0.33%)
Nov 09, 2010 6.150 6.080 6.080 6.080 5,100 +0.03(+0.50%)
Nov 08, 2010 6.000 6.060 6.000 6.050 2,717 +0.05(+0.83%)
Nov 05, 2010 5.800 6.000 5.800 6.000 3,100 +0.10(+1.68%)
Nov 04, 2010 6.000 6.000 5.900 5.901 2,355 +0.05(+0.87%)
Nov 03, 2010 5.850 5.850 5.850 5.850 500 +0.00(+0.00%)
Nov 02, 2010 5.580 5.950 5.580 5.850 6,340 +0.28(+5.03%)
Nov 01, 2010 5.500 5.590 5.500 5.570 1,591 -0.01(-0.18%)
Oct 29, 2010 5.420 5.600 5.400 5.580 5,648 +0.02(+0.36%)
Oct 28, 2010 5.750 5.820 5.500 5.560 22,021 -0.19(-3.30%)
Oct 27, 2010 5.750 5.770 5.750 5.750 1,450 +0.15(+2.68%)
Oct 25, 2010 5.900 5.950 5.590 5.600 17,740 -0.12(-2.10%)
Oct 22, 2010 5.750 5.900 5.640 5.720 5,200 +0.09(+1.60%)
Oct 21, 2010 5.820 5.820 5.600 5.630 8,458 -0.18(-3.10%)
Oct 20, 2010 5.800 5.960 5.800 5.810 4,950 -0.04(-0.68%)
Oct 19, 2010 5.960 5.960 5.800 5.850 338 -0.11(-1.84%)
Oct 18, 2010 5.880 5.960 5.800 5.960 4,870 +0.08(+1.36%)
Oct 15, 2010 5.990 6.040 5.880 5.880 3,751 +0.00(+0.00%)
Oct 14, 2010 5.780 5.890 5.780 5.880 1,100 +0.07(+1.20%)
Oct 13, 2010 5.840 5.900 5.810 5.810 2,483 -0.03(-0.51%)
Oct 12, 2010 5.810 5.840 5.810 5.840 2,700 +0.04(+0.69%)
Oct 11, 2010 5.800 5.800 5.800 5.800 2,100 -0.05(-0.85%)
Oct 08, 2010 5.760 5.851 5.760 5.850 500 +0.08(+1.39%)
Oct 07, 2010 5.760 5.899 5.760 5.770 3,253 -0.13(-2.20%)
Oct 05, 2010 5.780 5.900 5.900 5.900 2,000 +0.14(+2.43%)
Oct 04, 2010 5.820 5.820 5.760 5.760 2,207 -0.06(-1.03%)
Oct 01, 2010 5.830 5.900 5.820 5.820 1,329 -0.03(-0.51%)
Sep 30, 2010 5.870 5.900 5.850 5.850 3,300 -0.05(-0.85%)
Sep 29, 2010 5.900 5.900 5.900 5.900 600 -0.01(-0.17%)
Sep 28, 2010 5.910 5.910 5.910 5.910 500 +0.07(+1.20%)
Sep 27, 2010 5.840 5.840 5.840 5.840 200 +0.02(+0.34%)
Sep 24, 2010 5.850 5.870 5.800 5.820 3,228 -0.03(-0.51%)
Sep 23, 2010 5.860 5.890 5.850 5.850 1,600 +0.00(+0.00%)
Sep 22, 2010 5.960 6.000 5.820 5.850 3,355 -0.11(-1.85%)
Sep 21, 2010 6.200 6.240 5.960 5.960 6,955 +0.21(+3.65%)
Sep 20, 2010 6.310 6.310 5.650 5.750 27,673 -0.65(-10.16%)
Sep 17, 2010 6.140 6.400 6.100 6.400 2,209 +0.35(+5.79%)
Sep 15, 2010 6.300 6.440 6.050 6.050 3,470 -0.31(-4.87%)
Sep 14, 2010 6.560 6.850 6.350 6.360 5,703 -0.05(-0.78%)
Sep 13, 2010 6.480 6.900 6.060 6.410 75,212 -0.01(-0.16%)
Sep 10, 2010 6.490 6.520 6.350 6.420 3,903 +0.09(+1.42%)
Sep 09, 2010 6.060 6.330 6.060 6.330 7,111 +0.22(+3.60%)
Sep 08, 2010 6.150 6.249 6.110 6.110 3,266 +0.07(+1.16%)
Sep 07, 2010 5.850 6.120 5.850 6.040 9,039 +0.14(+2.37%)
Sep 03, 2010 5.920 5.920 5.870 5.900 425 +0.10(+1.72%)
Sep 02, 2010 5.760 5.800 5.750 5.800 975 +0.15(+2.66%)
Sep 01, 2010 5.700 5.700 5.650 5.650 2,050 -0.10(-1.74%)
Aug 31, 2010 5.750 5.750 5.750 5.750 100 +0.01(+0.24%)
Aug 30, 2010 5.670 5.750 5.670 5.736 1,780 -0.00(-0.07%)
Aug 27, 2010 5.788 5.788 5.740 5.740 200 +0.14(+2.50%)
Aug 26, 2010 5.860 5.918 5.600 5.600 3,089 -0.26(-4.44%)
Aug 25, 2010 5.520 5.980 5.490 5.860 6,780 +0.21(+3.72%)
Aug 24, 2010 5.650 5.718 5.650 5.650 6,191 -0.27(-4.56%)
Aug 23, 2010 5.730 5.980 5.710 5.920 8,137 +0.23(+4.04%)
Aug 20, 2010 5.900 5.960 5.650 5.690 6,006 -0.21(-3.56%)
Aug 19, 2010 5.870 5.900 5.870 5.900 1,412 +0.11(+1.81%)
Aug 18, 2010 5.870 5.920 5.795 5.795 7,386 -0.08(-1.45%)
Aug 17, 2010 5.690 6.250 5.650 5.880 11,079 -0.25(-4.08%)
Aug 16, 2010 5.620 6.260 5.600 6.130 3,796 +0.09(+1.49%)
Aug 13, 2010 5.650 6.050 5.560 6.040 1,633 +0.04(+0.67%)
Aug 12, 2010 5.960 6.080 5.640 6.000 2,818 -0.12(-1.96%)
Aug 11, 2010 6.060 6.120 6.000 6.120 6,100 +0.02(+0.33%)
Aug 10, 2010 6.100 6.100 6.000 6.100 8,972 +0.20(+3.39%)
Aug 09, 2010 6.220 6.260 5.862 5.900 7,340 -0.32(-5.14%)
Aug 06, 2010 6.250 6.280 6.200 6.220 2,100 -0.07(-1.11%)
Aug 05, 2010 6.300 6.300 6.290 6.290 530 +0.11(+1.78%)
Aug 04, 2010 6.300 6.300 6.180 6.180 1,174 -0.04(-0.64%)
Aug 03, 2010 5.890 6.360 5.890 6.220 8,006 +0.32(+5.42%)
Aug 02, 2010 5.510 5.900 5.510 5.900 2,190 +0.58(+10.90%)
Jul 30, 2010 5.550 5.550 5.300 5.320 13,558 -0.51(-8.75%)
Jul 29, 2010 5.840 6.040 5.300 5.830 18,024 -0.13(-2.18%)
Jul 28, 2010 5.830 6.100 5.830 5.960 3,312 +0.12(+2.05%)
Jul 27, 2010 6.160 6.340 5.770 5.840 21,608 -0.41(-6.56%)
Jul 26, 2010 6.000 6.250 6.000 6.250 562 +0.22(+3.65%)
Jul 23, 2010 5.980 6.230 5.970 6.030 4,922 +0.23(+3.97%)
Jul 22, 2010 6.370 6.450 5.800 5.800 17,349 -0.66(-10.22%)
Jul 21, 2010 6.490 6.490 6.460 6.460 550 +0.03(+0.47%)
Jul 20, 2010 6.260 6.500 6.070 6.430 10,199 -0.06(-0.92%)
Jul 19, 2010 7.190 7.190 6.400 6.490 7,407 -0.36(-5.26%)
Jul 16, 2010 7.000 7.000 6.850 6.850 1,242 -0.06(-0.87%)
Jul 15, 2010 7.230 7.230 6.870 6.910 5,608 -0.24(-3.36%)
Jul 14, 2010 6.960 7.190 6.640 7.150 27,286 +0.10(+1.42%)
Jul 13, 2010 5.950 7.050 5.760 7.050 73,425 +1.10(+18.45%)
Jul 12, 2010 5.890 6.000 5.760 5.952 13,142 +0.48(+8.81%)
Jul 07, 2010 5.470 5.470 5.470 5.470 200 -0.00(-0.00%)
Jul 06, 2010 5.560 5.560 5.470 5.470 2,100 -0.08(-1.44%)
Jul 02, 2010 5.350 5.600 5.240 5.550 7,935 +0.40(+7.77%)
Jul 01, 2010 5.110 5.350 5.000 5.150 8,788 -0.15(-2.83%)
Jun 30, 2010 5.350 5.350 5.300 5.300 2,900 -0.03(-0.56%)
Jun 28, 2010 5.310 5.330 5.330 5.330 500 +0.07(+1.33%)
Jun 24, 2010 5.300 5.260 5.260 5.260 1,900 -0.05(-0.94%)
Jun 23, 2010 5.300 5.500 5.300 5.310 505 -0.20(-3.63%)
Jun 22, 2010 5.900 5.900 5.450 5.510 400 -0.03(-0.54%)
Jun 21, 2010 5.400 5.550 5.310 5.540 9,946 +0.11(+2.03%)
Jun 18, 2010 5.310 5.430 5.220 5.430 1,636 +0.18(+3.43%)
Jun 16, 2010 5.200 5.250 5.250 5.250 200 +0.05(+0.96%)
Jun 15, 2010 5.340 5.420 5.100 5.200 2,300 -0.00(-0.10%)
Jun 14, 2010 5.300 5.384 5.200 5.205 1,997 -0.29(-5.19%)
Jun 11, 2010 5.300 5.500 5.080 5.490 1,275 +0.44(+8.71%)
Jun 10, 2010 5.190 5.190 4.890 5.050 5,700 +0.05(+1.00%)
Jun 09, 2010 5.050 5.050 4.940 5.000 14,121 -0.05(-0.99%)
Jun 08, 2010 5.270 5.270 5.000 5.050 1,530 -0.15(-2.88%)
Jun 07, 2010 5.420 5.420 5.070 5.200 4,192 -0.22(-4.06%)
Jun 04, 2010 5.750 5.750 5.420 5.420 2,050 -0.36(-6.16%)
Jun 02, 2010 5.530 5.776 5.776 5.776 6,000 +0.38(+6.95%)
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.