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 (%)
Aug 31, 2011 4.230 4.272 4.272 4.272 1,500 -0.07(-1.57%)
Aug 30, 2011 4.300 4.480 4.260 4.340 8,975 -0.07(-1.59%)
Aug 29, 2011 4.360 4.410 4.360 4.410 600 +0.06(+1.38%)
Aug 26, 2011 4.350 4.350 4.350 4.350 1,200 -0.05(-1.14%)
Aug 25, 2011 4.410 4.450 4.400 4.400 900 +0.05(+1.15%)
Aug 23, 2011 4.200 4.350 4.350 4.350 4,500 +0.10(+2.35%)
Aug 22, 2011 4.220 4.390 4.150 4.250 1,498 +0.11(+2.66%)
Aug 19, 2011 4.170 4.170 4.140 4.140 4,931 -0.07(-1.66%)
Aug 18, 2011 4.200 4.210 4.140 4.210 9,000 -0.07(-1.64%)
Aug 17, 2011 4.260 4.280 4.260 4.280 1,061 -0.01(-0.23%)
Aug 15, 2011 4.200 4.290 4.290 4.290 300 +0.09(+2.14%)
Aug 12, 2011 4.300 4.300 4.200 4.200 900 -0.10(-2.37%)
Aug 11, 2011 4.150 4.302 4.050 4.302 9,100 +0.16(+3.91%)
Aug 10, 2011 4.150 4.326 4.140 4.140 3,100 -0.07(-1.66%)
Aug 09, 2011 4.200 4.215 4.200 4.210 1,083 +0.21(+5.25%)
Aug 08, 2011 4.080 4.110 4.000 4.000 25,315 -0.30(-6.98%)
Aug 05, 2011 4.350 4.350 3.650 4.300 10,492 -0.18(-4.02%)
Aug 04, 2011 4.790 4.790 4.460 4.480 13,879 -0.33(-6.86%)
Aug 03, 2011 4.730 4.930 4.710 4.810 2,900 +0.09(+1.91%)
Aug 02, 2011 4.800 4.800 4.720 4.720 3,100 -0.08(-1.67%)
Jul 29, 2011 4.800 4.800 4.800 4.800 3,500 -0.01(-0.21%)
Jul 28, 2011 4.800 4.840 4.800 4.810 2,900 -0.03(-0.62%)
Jul 27, 2011 4.910 4.920 4.800 4.840 5,605 -0.06(-1.22%)
Jul 26, 2011 4.940 4.940 4.894 4.900 3,107 -0.05(-1.01%)
Jul 25, 2011 4.910 4.950 4.900 4.950 5,400 +0.00(+0.00%)
Jul 22, 2011 4.970 5.000 4.900 4.950 6,808 -0.04(-0.80%)
Jul 21, 2011 5.100 5.100 4.930 4.990 4,060 -0.10(-1.96%)
Jul 20, 2011 4.930 5.090 4.920 5.090 5,365 +0.29(+6.04%)
Jul 19, 2011 4.900 4.970 4.800 4.800 3,046 +0.03(+0.63%)
Jul 18, 2011 4.830 4.830 4.750 4.770 1,722 -0.09(-1.85%)
Jul 15, 2011 4.810 4.860 4.800 4.860 500 -0.07(-1.42%)
Jul 14, 2011 5.000 5.000 4.930 4.930 1,957 -0.04(-0.90%)
Jul 13, 2011 5.000 5.030 4.590 4.975 6,796 -0.10(-1.89%)
Jul 12, 2011 5.200 5.200 5.050 5.071 2,534 -0.13(-2.48%)
Jul 11, 2011 5.150 5.250 5.150 5.200 3,300 -0.05(-0.95%)
Jul 08, 2011 5.050 5.350 5.050 5.250 7,652 +0.09(+1.74%)
Jul 07, 2011 4.760 5.190 4.760 5.160 10,366 +0.36(+7.50%)
Jul 06, 2011 4.590 4.800 4.590 4.800 4,618 +0.22(+4.80%)
Jul 05, 2011 4.610 4.610 4.580 4.580 1,500 -0.00(-0.06%)
Jul 01, 2011 4.630 4.630 4.580 4.583 1,439 -0.01(-0.15%)
Jun 30, 2011 4.630 4.660 4.590 4.590 2,318 -0.04(-0.86%)
Jun 29, 2011 4.600 4.640 4.580 4.630 5,417 +0.05(+1.09%)
Jun 28, 2011 4.530 4.580 4.530 4.580 900 +0.05(+1.10%)
Jun 27, 2011 4.610 4.610 4.530 4.530 3,790 -0.10(-2.16%)
Jun 24, 2011 4.560 4.720 4.560 4.630 400 +0.10(+2.21%)
Jun 23, 2011 4.580 4.590 4.520 4.530 26,239 -0.05(-1.09%)
Jun 22, 2011 4.580 4.600 4.570 4.580 8,300 -0.02(-0.43%)
Jun 21, 2011 4.750 4.750 4.600 4.600 400 -0.01(-0.22%)
Jun 20, 2011 4.640 4.640 4.610 4.610 1,000 -0.09(-1.91%)
Jun 17, 2011 4.630 4.720 4.610 4.700 5,089 +0.09(+1.95%)
Jun 16, 2011 4.640 4.640 4.610 4.610 6,133 -0.12(-2.54%)
Jun 15, 2011 4.620 4.730 4.620 4.730 1,400 +0.11(+2.38%)
Jun 14, 2011 4.640 4.760 4.610 4.620 5,600 -0.01(-0.22%)
Jun 13, 2011 4.640 4.640 4.610 4.630 4,544 -0.01(-0.22%)
Jun 10, 2011 4.660 4.740 4.610 4.640 8,460 -0.10(-2.11%)
Jun 09, 2011 4.610 4.800 4.610 4.740 10,400 +0.13(+2.82%)
Jun 08, 2011 4.610 4.620 4.610 4.610 13,450 -0.02(-0.37%)
Jun 07, 2011 4.660 4.660 4.612 4.627 1,442 +0.01(+0.31%)
Jun 06, 2011 4.610 4.620 4.580 4.612 7,182 -0.02(-0.38%)
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.