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 (%)
Apr 30, 2013 4.100 4.173 4.100 4.130 0 -0.02(-0.48%)
Apr 29, 2013 4.100 4.160 4.090 4.150 5,489 -0.08(-1.92%)
Apr 26, 2013 3.980 4.270 3.990 4.231 8,429 +0.24(+6.05%)
Apr 25, 2013 3.950 3.990 3.880 3.990 12,200 +0.13(+3.37%)
Apr 24, 2013 3.920 3.960 3.860 3.860 0 -0.06(-1.41%)
Apr 23, 2013 3.810 3.930 3.790 3.915 6,900 +0.06(+1.43%)
Apr 22, 2013 3.810 3.950 3.800 3.860 11,115 -0.01(-0.26%)
Apr 19, 2013 3.800 3.870 3.800 3.870 6,904 +0.07(+1.84%)
Apr 18, 2013 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Apr 17, 2013 3.989 3.989 3.790 3.800 9,900 -0.07(-1.75%)
Apr 16, 2013 3.800 3.870 3.800 3.868 3,658 +0.02(+0.46%)
Apr 15, 2013 3.890 3.890 3.765 3.850 9,671 -0.10(-2.53%)
Apr 12, 2013 3.940 3.950 3.940 3.950 5,900 +0.05(+1.28%)
Apr 11, 2013 3.820 3.900 3.780 3.900 25,513 +0.05(+1.19%)
Apr 10, 2013 3.900 3.952 3.854 3.854 19,800 -0.13(-3.16%)
Apr 09, 2013 3.870 3.990 3.798 3.980 19,250 +0.11(+2.84%)
Apr 08, 2013 3.900 3.989 3.770 3.870 11,289 -0.12(-3.01%)
Apr 05, 2013 4.030 4.030 3.930 3.990 6,594 -0.01(-0.30%)
Apr 04, 2013 4.140 4.150 4.000 4.002 8,450 -0.08(-1.91%)
Apr 03, 2013 4.300 4.310 4.080 4.080 8,804 -0.18(-4.23%)
Apr 02, 2013 4.220 4.260 4.220 4.260 4,400 +0.01(+0.24%)
Apr 01, 2013 4.240 4.250 4.240 4.250 950 +0.01(+0.24%)
Mar 28, 2013 4.289 4.289 4.100 4.240 4,487 +0.03(+0.71%)
Mar 27, 2013 4.070 4.210 4.000 4.210 13,784 +0.00(+0.00%)
Mar 26, 2013 4.190 4.300 4.015 4.210 27,443 +0.00(+0.00%)
Mar 25, 2013 4.210 4.460 4.210 4.210 9,102 -0.08(-1.87%)
Mar 22, 2013 4.330 4.420 4.250 4.290 8,422 -0.04(-0.92%)
Mar 21, 2013 4.450 4.460 4.240 4.330 21,738 -0.17(-3.78%)
Mar 20, 2013 4.390 4.550 4.310 4.500 14,750 +0.20(+4.65%)
Mar 19, 2013 4.350 4.350 4.300 4.300 8,966 -0.05(-1.15%)
Mar 18, 2013 4.460 4.460 4.310 4.350 29,393 -0.12(-2.68%)
Mar 15, 2013 4.510 4.565 4.470 4.470 3,501 -0.03(-0.67%)
Mar 14, 2013 4.790 5.000 4.400 4.500 46,981 -0.21(-4.46%)
Mar 13, 2013 6.040 6.062 4.450 4.710 82,131 -1.44(-23.41%)
Mar 12, 2013 6.050 6.150 6.020 6.150 5,100 +0.10(+1.65%)
Mar 11, 2013 6.140 6.190 6.050 6.050 3,703 -0.09(-1.47%)
Mar 08, 2013 5.950 6.140 5.851 6.140 5,010 +0.14(+2.33%)
Mar 07, 2013 6.120 6.140 6.000 6.000 4,182 -0.16(-2.65%)
Mar 06, 2013 6.190 6.190 6.090 6.163 4,067 -0.02(-0.27%)
Mar 05, 2013 6.100 6.222 6.000 6.180 14,602 +0.13(+2.15%)
Mar 04, 2013 5.900 6.150 5.800 6.050 17,849 +0.17(+2.89%)
Mar 01, 2013 5.920 5.920 5.790 5.880 5,030 +0.03(+0.51%)
Feb 28, 2013 5.760 5.900 5.760 5.850 8,464 +0.02(+0.34%)
Feb 27, 2013 5.450 5.875 5.450 5.830 29,124 +0.37(+6.78%)
Feb 26, 2013 5.380 5.570 5.380 5.460 3,815 +0.07(+1.30%)
Feb 25, 2013 5.500 5.550 5.360 5.390 16,877 -0.10(-1.82%)
Feb 22, 2013 5.460 5.530 5.360 5.490 10,673 +0.13(+2.39%)
Feb 21, 2013 5.370 5.390 5.362 5.362 2,200 -0.09(-1.62%)
Feb 20, 2013 5.550 5.550 5.410 5.450 11,017 -0.04(-0.73%)
Feb 19, 2013 5.400 5.500 5.360 5.490 11,426 +0.09(+1.67%)
Feb 15, 2013 5.299 5.400 5.270 5.400 5,600 +0.07(+1.31%)
Feb 14, 2013 5.388 5.388 5.330 5.330 2,400 -0.07(-1.30%)
Feb 13, 2013 5.400 5.400 5.400 5.400 187 +0.01(+0.19%)
Feb 12, 2013 5.240 5.400 5.240 5.390 5,100 +0.14(+2.67%)
Feb 11, 2013 5.020 5.450 5.020 5.250 19,486 +0.23(+4.58%)
Feb 08, 2013 4.990 5.020 4.990 5.020 3,925 +0.01(+0.20%)
Feb 07, 2013 5.010 5.010 5.010 5.010 100 +0.04(+0.74%)
Feb 06, 2013 4.960 5.000 4.960 4.973 1,927 -0.15(-2.87%)
Feb 04, 2013 5.500 5.500 5.100 5.120 7,442 -0.27(-5.01%)
Feb 01, 2013 5.330 5.590 5.152 5.390 4,977 +0.24(+4.66%)
Jan 31, 2013 5.130 5.310 5.130 5.150 890 -0.18(-3.38%)
Jan 30, 2013 5.010 5.330 5.010 5.330 2,568 +0.27(+5.34%)
Jan 29, 2013 5.200 5.200 5.050 5.060 3,205 -0.05(-0.98%)
Jan 28, 2013 5.050 5.110 4.960 5.110 6,906 -0.17(-3.22%)
Jan 25, 2013 5.400 5.410 5.270 5.280 7,690 -0.05(-0.94%)
Jan 24, 2013 5.240 5.750 5.240 5.330 60,100 +0.13(+2.50%)
Jan 23, 2013 5.090 5.200 5.050 5.200 7,460 +0.10(+1.96%)
Jan 22, 2013 5.190 5.190 5.080 5.100 3,906 -0.09(-1.76%)
Jan 18, 2013 4.940 5.200 4.900 5.192 2,539 +0.26(+5.30%)
Jan 17, 2013 5.100 5.100 4.720 4.930 2,950 -0.17(-3.33%)
Jan 16, 2013 5.200 5.200 5.070 5.100 3,618 -0.10(-1.92%)
Jan 15, 2013 5.120 5.240 5.120 5.200 6,204 -0.02(-0.38%)
Jan 14, 2013 4.730 5.240 4.730 5.220 28,184 +0.38(+7.85%)
Jan 11, 2013 4.760 4.840 4.652 4.840 1,920 +0.10(+2.11%)
Jan 10, 2013 4.640 4.740 4.640 4.740 3,988 +0.20(+4.51%)
Jan 09, 2013 4.640 4.670 4.330 4.535 1,245 -0.10(-2.25%)
Jan 08, 2013 4.680 4.680 4.540 4.640 3,502 -0.02(-0.43%)
Jan 07, 2013 4.500 4.690 4.250 4.660 3,226 +0.12(+2.64%)
Jan 04, 2013 4.500 4.675 4.430 4.540 7,299 +0.09(+2.02%)
Jan 03, 2013 4.300 4.720 4.300 4.450 10,250 +0.15(+3.49%)
Jan 02, 2013 4.210 4.380 4.180 4.300 11,698 +0.18(+4.37%)
Dec 31, 2012 4.070 4.230 4.070 4.120 6,200 +0.00(+0.00%)
Dec 28, 2012 4.160 4.168 4.120 4.120 1,480 -0.03(-0.76%)
Dec 27, 2012 4.140 4.151 4.140 4.151 2,206 +0.03(+0.76%)
Dec 26, 2012 4.100 4.120 4.100 4.120 1,380 +0.01(+0.24%)
Dec 24, 2012 4.190 4.190 4.110 4.110 2,144 -0.14(-3.29%)
Dec 21, 2012 4.200 4.250 4.200 4.250 9,958 +0.00(+0.00%)
Dec 20, 2012 4.140 4.250 4.140 4.250 4,237 +0.08(+1.92%)
Dec 19, 2012 4.150 4.220 4.150 4.170 7,597 +0.03(+0.67%)
Dec 18, 2012 4.170 4.180 4.100 4.142 15,915 -0.07(-1.61%)
Dec 17, 2012 4.300 4.390 4.155 4.210 21,874 -0.19(-4.32%)
Dec 14, 2012 4.530 4.554 4.250 4.400 9,250 +0.00(+0.00%)
Dec 13, 2012 4.650 4.860 4.150 4.400 30,842 -0.02(-0.45%)
Dec 12, 2012 4.150 4.850 4.100 4.420 102,347 +0.37(+9.14%)
Dec 11, 2012 4.150 4.150 4.050 4.050 2,400 +0.01(+0.25%)
Dec 10, 2012 4.150 4.180 4.040 4.040 5,300 -0.03(-0.74%)
Dec 07, 2012 4.150 4.180 4.070 4.070 15,658 -0.11(-2.63%)
Dec 06, 2012 4.150 4.180 4.150 4.180 1,500 -0.02(-0.47%)
Dec 05, 2012 4.150 4.200 4.060 4.200 5,138 +0.01(+0.24%)
Dec 04, 2012 4.210 4.210 4.160 4.190 2,266 +0.08(+1.95%)
Nov 30, 2012 4.110 4.110 4.110 4.110 300 -0.01(-0.25%)
Nov 29, 2012 4.120 4.120 4.120 4.120 500 +0.02(+0.49%)
Nov 28, 2012 4.160 4.173 4.010 4.100 16,994 -0.06(-1.44%)
Nov 27, 2012 4.240 4.250 4.150 4.160 4,500 -0.08(-1.89%)
Nov 26, 2012 4.200 4.260 4.160 4.240 6,100 -0.25(-5.57%)
Nov 23, 2012 4.150 4.490 4.150 4.490 3,020 +0.35(+8.45%)
Nov 21, 2012 4.100 4.150 4.100 4.140 2,700 +0.07(+1.72%)
Nov 20, 2012 4.170 4.170 4.070 4.070 1,220 -0.08(-1.93%)
Nov 19, 2012 4.200 4.200 4.150 4.150 1,400 +0.00(+0.00%)
Nov 16, 2012 4.200 4.200 4.120 4.150 3,473 -0.05(-1.19%)
Nov 15, 2012 4.210 4.210 4.200 4.200 1,200 -0.10(-2.33%)
Nov 14, 2012 4.360 4.360 4.200 4.300 1,700 +0.05(+1.18%)
Nov 13, 2012 4.260 4.330 4.250 4.250 6,100 +0.01(+0.24%)
Nov 12, 2012 4.360 4.360 4.220 4.240 5,200 -0.11(-2.53%)
Nov 09, 2012 4.290 4.350 4.210 4.350 4,950 -0.17(-3.76%)
Nov 07, 2012 4.320 4.520 4.520 4.520 8,600 +0.08(+1.80%)
Nov 06, 2012 4.373 4.447 4.373 4.440 1,200 +0.00(+0.00%)
Nov 05, 2012 4.410 4.530 4.410 4.440 4,548 -0.09(-1.99%)
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%)
Aug 02, 2012 3.410 3.410 3.350 3.350 242 -0.14(-4.01%)
Jul 31, 2012 3.640 3.490 3.490 3.490 3,800 -0.06(-1.69%)
Jul 30, 2012 3.540 3.550 3.540 3.550 1,502 +0.11(+3.20%)
Jul 27, 2012 3.440 3.690 3.440 3.440 1,740 -0.01(-0.29%)
Jul 26, 2012 3.430 3.470 3.430 3.450 1,600 -0.14(-3.90%)
Jul 25, 2012 3.520 3.590 3.450 3.590 6,438 +0.14(+4.05%)
Jul 24, 2012 3.460 3.470 3.450 3.450 3,500 +0.04(+1.17%)
Jul 23, 2012 3.470 3.470 3.410 3.410 600 -0.03(-0.87%)
Jul 20, 2012 3.410 3.720 3.410 3.440 6,500 -0.16(-4.44%)
Jul 19, 2012 3.450 3.600 3.450 3.600 355 +0.09(+2.56%)
Jul 18, 2012 3.710 3.710 3.510 3.510 1,694 -0.07(-1.96%)
Jul 17, 2012 3.510 3.580 3.361 3.580 3,501 -0.08(-2.19%)
Jul 16, 2012 3.780 3.780 3.600 3.660 3,003 +0.16(+4.57%)
Jul 13, 2012 3.490 3.800 3.490 3.500 15,969 +0.15(+4.48%)
Jul 11, 2012 3.310 3.350 3.350 3.350 700 -0.13(-3.74%)
Jul 10, 2012 3.320 3.480 3.310 3.480 4,301 +0.17(+5.13%)
Jul 09, 2012 3.310 3.310 3.310 3.310 1,000 -0.06(-1.84%)
Jul 06, 2012 3.400 3.500 3.372 3.372 3,302 -0.12(-3.38%)
Jul 05, 2012 3.400 3.490 3.400 3.490 1,848 +0.02(+0.66%)
Jul 03, 2012 3.200 3.467 3.200 3.467 3,783 +0.12(+3.49%)
Jun 30, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 29, 2012 3.280 3.390 3.180 3.350 4,101 +0.24(+7.72%)
Jun 28, 2012 3.460 3.460 3.100 3.110 800 -0.14(-4.31%)
Jun 27, 2012 3.190 3.250 3.040 3.250 4,998 +0.04(+1.25%)
Jun 26, 2012 3.210 3.210 3.210 3.210 300 +0.04(+1.26%)
Jun 25, 2012 3.310 3.310 3.170 3.170 2,049 -0.18(-5.37%)
Jun 22, 2012 3.350 3.350 3.350 3.350 535 +0.00(+0.00%)
Jun 21, 2012 3.510 3.510 3.090 3.350 10,401 -0.39(-10.38%)
Jun 20, 2012 3.580 3.738 3.470 3.738 2,829 +0.03(+0.87%)
Jun 19, 2012 3.620 3.739 3.600 3.706 3,351 -0.04(-1.17%)
Jun 18, 2012 3.700 3.750 3.700 3.750 365 +0.01(+0.27%)
Jun 15, 2012 3.750 3.750 3.740 3.740 367 +0.13(+3.60%)
Jun 14, 2012 3.610 3.610 3.610 3.610 280 +0.00(+0.00%)
Jun 13, 2012 3.860 3.860 3.550 3.610 3,298 -0.28(-7.20%)
Jun 12, 2012 3.890 3.890 3.890 3.890 1,490 +0.27(+7.46%)
Jun 11, 2012 3.730 3.750 3.620 3.620 2,137 -0.10(-2.69%)
Jun 08, 2012 3.710 3.720 3.710 3.720 400 +0.00(+0.00%)
Jun 07, 2012 3.730 3.750 3.660 3.720 3,050 +0.06(+1.64%)
Jun 06, 2012 3.660 3.660 3.660 3.660 1,045 +0.04(+1.10%)
Jun 05, 2012 3.720 3.988 3.570 3.620 5,801 -0.15(-3.88%)
Jun 04, 2012 3.720 3.766 3.680 3.766 14,535 +0.09(+2.34%)
Jun 01, 2012 3.720 3.790 3.470 3.680 3,100 -0.12(-3.16%)
May 31, 2012 3.510 3.800 3.510 3.800 400 +0.30(+8.57%)
May 30, 2012 3.650 3.650 3.500 3.500 1,542 -0.20(-5.41%)
May 29, 2012 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
May 25, 2012 3.650 3.650 3.650 3.650 500 -0.06(-1.61%)
May 24, 2012 3.910 3.910 3.660 3.710 1,300 -0.23(-5.84%)
May 23, 2012 3.650 3.940 3.650 3.940 5,000 +0.29(+7.95%)
May 22, 2012 3.800 3.800 3.650 3.650 2,356 -0.15(-3.95%)
May 21, 2012 3.800 3.800 3.800 3.800 1,200 +0.09(+2.43%)
May 18, 2012 3.720 3.720 3.710 3.710 771 -0.03(-0.80%)
May 17, 2012 3.740 3.740 3.740 3.740 100 -0.02(-0.53%)
May 16, 2012 3.820 4.140 3.740 3.760 5,400 -0.35(-8.52%)
May 15, 2012 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
May 14, 2012 3.930 4.150 3.878 4.110 13,250 +0.16(+4.05%)
May 11, 2012 3.900 3.950 3.860 3.950 1,025 +0.05(+1.26%)
May 10, 2012 3.990 3.990 3.901 3.901 1,900 -0.09(-2.23%)
May 09, 2012 3.930 3.990 3.790 3.990 1,435 -0.01(-0.25%)
May 07, 2012 4.000 4.000 4.000 4.000 0 +0.28(+7.53%)
May 04, 2012 3.720 3.720 3.720 3.720 1,500 -0.13(-3.38%)
May 03, 2012 4.000 4.000 3.850 3.850 1,700 -0.14(-3.51%)
May 02, 2012 3.980 4.000 3.980 3.990 1,904 +0.04(+0.96%)
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.