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

Sigmatron Intl Inc (NQ: SGMA )

3.950 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2012 4.400 4.530 4.530 4.530 600 +0.08(+1.80%)
Oct 26, 2012 4.650 4.450 4.450 4.450 5,000 -0.13(-2.84%)
Oct 25, 2012 4.810 4.810 4.580 4.580 3,080 -0.22(-4.55%)
Oct 23, 2012 4.930 4.798 4.798 4.798 4,500 -0.25(-4.98%)
Oct 19, 2012 5.040 5.050 5.030 5.050 900 +0.01(+0.20%)
Oct 18, 2012 5.040 5.040 5.040 5.040 200 -0.21(-4.00%)
Oct 17, 2012 5.220 5.250 5.220 5.250 1,275 +0.00(+0.00%)
Oct 16, 2012 5.031 5.250 5.031 5.250 5,863 +0.21(+4.17%)
Oct 15, 2012 5.050 5.070 5.030 5.040 4,788 +0.01(+0.20%)
Oct 12, 2012 4.760 5.030 4.760 5.030 243 -0.08(-1.57%)
Oct 10, 2012 5.050 5.110 5.110 5.110 1,500 +0.03(+0.59%)
Oct 09, 2012 5.130 5.280 5.080 5.080 6,136 -0.17(-3.24%)
Oct 08, 2012 5.000 5.250 5.000 5.250 12,107 +0.30(+6.06%)
Oct 05, 2012 4.670 5.000 4.620 4.950 20,200 +0.28(+6.00%)
Oct 04, 2012 4.580 4.670 4.570 4.670 4,515 +0.27(+6.14%)
Oct 02, 2012 4.670 4.400 4.400 4.400 2,200 -0.21(-4.56%)
Oct 01, 2012 4.400 4.620 4.400 4.610 11,609 +0.26(+5.98%)
Sep 28, 2012 4.320 4.510 4.100 4.350 7,139 -0.06(-1.36%)
Sep 27, 2012 4.690 4.700 4.400 4.410 11,732 -0.29(-6.17%)
Sep 26, 2012 4.690 4.700 4.690 4.700 700 +0.05(+1.08%)
Sep 25, 2012 4.600 4.650 4.600 4.650 3,600 +0.09(+1.97%)
Sep 24, 2012 4.590 4.740 4.550 4.560 6,400 -0.05(-1.08%)
Sep 21, 2012 4.556 4.730 4.556 4.610 1,123 -0.09(-1.91%)
Sep 20, 2012 4.500 4.850 4.490 4.700 21,927 +0.20(+4.44%)
Sep 19, 2012 4.510 4.700 4.500 4.500 1,540 -0.10(-2.17%)
Sep 18, 2012 4.510 4.720 4.500 4.600 22,982 -0.12(-2.54%)
Sep 17, 2012 4.500 4.720 4.500 4.720 400 +0.07(+1.51%)
Sep 14, 2012 4.350 4.700 4.350 4.650 12,573 +0.30(+6.90%)
Sep 13, 2012 4.750 4.850 4.350 4.350 39,875 -0.41(-8.61%)
Sep 12, 2012 4.530 4.760 4.512 4.760 28,141 +0.26(+5.78%)
Sep 11, 2012 3.750 4.640 3.750 4.500 69,919 +0.77(+20.64%)
Sep 10, 2012 3.800 3.800 3.640 3.730 400 -0.02(-0.49%)
Sep 07, 2012 3.760 3.940 3.710 3.748 24,315 -0.00(-0.05%)
Sep 06, 2012 3.750 3.850 3.740 3.750 4,022 +0.10(+2.71%)
Sep 05, 2012 3.660 3.770 3.640 3.651 5,704 -0.10(-2.64%)
Sep 04, 2012 3.660 3.950 3.660 3.750 8,847 +0.12(+3.31%)
Aug 31, 2012 3.790 3.908 3.630 3.630 4,021 -0.12(-3.20%)
Aug 30, 2012 3.750 3.890 3.522 3.750 22,180 -0.04(-1.06%)
Aug 29, 2012 3.750 3.800 3.750 3.790 4,350 -0.03(-0.79%)
Aug 27, 2012 3.850 3.950 3.730 3.820 5,367 -0.03(-0.78%)
Aug 24, 2012 3.700 3.860 3.670 3.850 9,428 +0.17(+4.62%)
Aug 22, 2012 3.600 3.680 3.680 3.680 1,300 -0.01(-0.17%)
Aug 21, 2012 3.680 3.686 3.680 3.686 912 +0.02(+0.44%)
Aug 20, 2012 3.660 3.670 3.639 3.670 3,629 +0.01(+0.27%)
Aug 17, 2012 3.530 3.660 3.530 3.660 1,359 +0.03(+0.83%)
Aug 16, 2012 3.610 3.630 3.400 3.630 1,400 +0.18(+5.22%)
Aug 15, 2012 3.460 3.460 3.450 3.450 700 -0.05(-1.43%)
Aug 14, 2012 3.540 3.540 3.500 3.500 2,525 -0.10(-2.74%)
Aug 13, 2012 3.520 3.599 3.450 3.599 2,700 +0.08(+2.23%)
Aug 10, 2012 3.530 3.550 3.510 3.520 5,448 -0.23(-6.13%)
Aug 09, 2012 3.770 3.770 3.750 3.750 1,700 +0.04(+1.08%)
Aug 08, 2012 3.550 3.750 3.550 3.710 4,500 +0.21(+6.00%)
Aug 07, 2012 3.500 3.500 3.500 3.500 2,200 -0.24(-6.42%)
Aug 06, 2012 3.580 3.790 3.580 3.740 2,820 +0.27(+7.78%)
Aug 03, 2012 3.580 3.600 3.470 3.470 7,125 +0.12(+3.58%)
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.