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

Sigmatron Intl Inc (NQ: SGMA )

4.650 +0.200 (+4.49%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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 30, 2014 10.05 10.05 9.760 10.00 16,928 -0.04(-0.40%)
May 29, 2014 10.25 10.43 9.950 10.04 10,158 -0.14(-1.38%)
May 28, 2014 10.03 10.23 10.03 10.18 6,875 +0.07(+0.69%)
May 27, 2014 10.22 10.24 9.911 10.11 37,994 -0.08(-0.79%)
May 23, 2014 10.22 10.19 10.19 10.19 22,600 +0.09(+0.89%)
May 22, 2014 10.20 10.26 10.01 10.10 32,639 -0.01(-0.10%)
May 21, 2014 10.04 10.37 9.960 10.11 13,993 +0.22(+2.23%)
May 20, 2014 10.07 10.07 9.760 9.890 19,866 -0.16(-1.59%)
May 19, 2014 9.500 10.18 9.451 10.05 23,040 +0.62(+6.57%)
May 16, 2014 8.960 9.500 8.960 9.430 30,891 +0.47(+5.25%)
May 15, 2014 8.930 9.130 8.750 8.960 22,043 -0.05(-0.55%)
May 14, 2014 9.200 9.200 8.920 9.010 15,797 -0.14(-1.53%)
May 13, 2014 9.250 9.340 9.080 9.150 23,663 -0.03(-0.33%)
May 12, 2014 8.500 9.250 8.500 9.180 24,898 +0.66(+7.75%)
May 09, 2014 8.910 8.910 8.250 8.520 28,557 -0.39(-4.38%)
May 08, 2014 8.490 9.000 8.490 8.910 41,227 +0.42(+4.95%)
May 07, 2014 8.670 8.760 8.120 8.490 97,938 -0.32(-3.63%)
May 06, 2014 9.080 9.330 8.750 8.810 81,564 -0.36(-3.93%)
May 05, 2014 10.08 10.08 9.050 9.170 118,499 -0.91(-9.03%)
May 02, 2014 10.22 10.35 10.04 10.08 22,527 -0.13(-1.27%)
May 01, 2014 10.30 10.34 10.01 10.21 39,813 -0.11(-1.07%)
Apr 30, 2014 10.83 10.90 10.30 10.32 45,818 -0.59(-5.41%)
Apr 29, 2014 11.11 11.20 10.80 10.91 29,397 -0.20(-1.80%)
Apr 28, 2014 11.85 11.85 10.90 11.11 78,597 -0.55(-4.72%)
Apr 25, 2014 11.90 11.90 11.50 11.66 37,842 -0.22(-1.85%)
Apr 24, 2014 12.29 12.37 11.85 11.88 55,816 -0.25(-2.06%)
Apr 23, 2014 11.97 12.24 11.97 12.13 51,925 +0.29(+2.45%)
Apr 22, 2014 11.40 12.25 11.39 11.84 68,414 +0.15(+1.28%)
Apr 21, 2014 11.35 11.82 11.30 11.69 81,781 +0.45(+4.00%)
Apr 17, 2014 11.27 11.24 11.24 11.24 42,100 +0.07(+0.63%)
Apr 16, 2014 11.17 11.45 11.00 11.17 69,061 +0.06(+0.54%)
Apr 15, 2014 11.22 11.41 11.02 11.11 56,922 +0.01(+0.09%)
Apr 14, 2014 11.21 11.35 11.00 11.10 68,439 +0.01(+0.09%)
Apr 11, 2014 11.15 11.15 11.02 11.09 37,708 -0.06(-0.54%)
Apr 10, 2014 11.22 11.40 11.11 11.15 28,104 +0.11(+1.00%)
Apr 09, 2014 11.18 11.61 11.02 11.04 34,425 -0.17(-1.52%)
Apr 08, 2014 11.50 11.75 11.19 11.21 47,398 -0.43(-3.69%)
Apr 07, 2014 11.95 12.07 11.40 11.64 67,139 -0.16(-1.36%)
Apr 04, 2014 12.10 12.40 11.37 11.80 64,025 -0.29(-2.39%)
Apr 03, 2014 12.72 12.76 11.92 12.09 58,744 -0.65(-5.11%)
Apr 02, 2014 12.54 12.84 12.46 12.74 36,683 +0.27(+2.17%)
Apr 01, 2014 12.10 12.92 12.01 12.47 70,654 +0.48(+4.00%)
Mar 31, 2014 11.40 12.05 11.40 11.99 51,840 +0.64(+5.64%)
Mar 28, 2014 11.41 11.41 11.28 11.35 14,448 +0.05(+0.44%)
Mar 27, 2014 11.19 11.30 11.02 11.30 61,048 +0.22(+1.99%)
Mar 26, 2014 11.40 11.40 11.01 11.08 43,084 -0.23(-2.03%)
Mar 25, 2014 11.40 11.52 11.25 11.31 42,780 -0.09(-0.79%)
Mar 24, 2014 11.49 11.49 11.25 11.40 66,941 -0.07(-0.61%)
Mar 21, 2014 11.45 11.54 11.30 11.47 154,150 +0.17(+1.50%)
Mar 20, 2014 11.39 11.40 11.14 11.30 47,448 -0.04(-0.35%)
Mar 19, 2014 11.15 11.44 11.00 11.34 127,619 +0.30(+2.72%)
Mar 18, 2014 10.40 11.04 10.22 11.04 202,437 +0.82(+8.02%)
Mar 17, 2014 10.26 11.30 9.660 10.22 441,036 +2.00(+24.33%)
Mar 14, 2014 7.810 8.250 7.810 8.220 32,511 +0.37(+4.71%)
Mar 13, 2014 8.500 8.510 7.530 7.850 92,501 -0.89(-10.18%)
Mar 12, 2014 10.43 10.50 8.110 8.740 275,369 -1.98(-18.47%)
Mar 11, 2014 10.75 10.78 10.50 10.72 24,868 -0.03(-0.28%)
Mar 10, 2014 10.76 10.94 10.50 10.75 16,927 -0.01(-0.09%)
Mar 07, 2014 10.74 11.25 10.65 10.76 16,353 +0.23(+2.18%)
Mar 06, 2014 11.35 11.35 10.26 10.53 49,101 -0.82(-7.22%)
Mar 05, 2014 11.24 11.40 11.04 11.35 10,548 +0.23(+2.03%)
Mar 04, 2014 10.93 11.45 10.93 11.12 57,136 +0.21(+1.96%)
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.