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

Sigmatron Intl Inc (NQ: SGMA )

4.680 -0.310 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2003 5.850 5.850 5.620 5.750 7,800 -0.05(-0.86%)
Apr 29, 2003 5.760 5.800 5.760 5.800 7,800 +0.00(+0.00%)
Apr 28, 2003 5.890 6.010 5.760 5.800 23,600 -0.22(-3.65%)
Apr 25, 2003 6.280 6.550 6.020 6.020 32,400 -0.38(-5.94%)
Apr 24, 2003 7.150 7.150 6.220 6.400 22,700 -0.70(-9.86%)
Apr 23, 2003 7.250 7.260 7.100 7.100 3,200 -0.25(-3.40%)
Apr 22, 2003 7.000 7.350 7.000 7.350 12,700 +0.21(+2.94%)
Apr 21, 2003 7.130 7.240 6.910 7.140 23,800 +0.21(+3.03%)
Apr 17, 2003 6.920 7.130 6.920 6.930 7,900 -0.07(-1.00%)
Apr 16, 2003 7.000 7.100 6.950 7.000 5,100 +0.07(+1.01%)
Apr 15, 2003 7.130 7.130 6.920 6.930 5,900 +0.01(+0.14%)
Apr 14, 2003 6.740 7.120 6.740 6.920 27,600 +0.32(+4.85%)
Apr 11, 2003 6.180 6.690 6.170 6.600 21,000 +0.60(+10.00%)
Apr 10, 2003 5.950 6.180 5.950 6.000 2,000 -0.12(-1.96%)
Apr 09, 2003 5.950 6.120 5.900 6.120 4,900 +0.22(+3.73%)
Apr 08, 2003 6.180 6.180 5.900 5.900 6,100 -0.27(-4.38%)
Apr 07, 2003 5.960 6.350 5.960 6.170 11,600 +0.27(+4.58%)
Apr 04, 2003 5.810 5.980 5.800 5.900 12,200 +0.09(+1.55%)
Apr 03, 2003 5.870 5.870 5.810 5.810 1,000 +0.01(+0.16%)
Apr 02, 2003 6.010 6.010 5.500 5.801 7,700 -0.02(-0.33%)
Apr 01, 2003 6.230 6.320 5.820 5.820 9,400 -0.45(-7.18%)
Mar 31, 2003 5.870 6.310 5.870 6.270 4,200 +0.30(+5.03%)
Mar 28, 2003 5.874 5.970 5.874 5.970 3,100 -0.08(-1.32%)
Mar 27, 2003 6.250 6.250 5.820 6.050 6,650 -0.13(-2.10%)
Mar 26, 2003 5.870 6.440 5.850 6.180 8,900 +0.33(+5.64%)
Mar 25, 2003 5.820 5.890 5.800 5.850 4,400 -0.05(-0.85%)
Mar 24, 2003 5.900 5.990 5.900 5.900 2,300 -0.10(-1.67%)
Mar 21, 2003 5.940 6.000 5.940 6.000 17,000 +0.12(+2.04%)
Mar 20, 2003 6.150 6.150 5.800 5.880 3,500 -0.24(-3.92%)
Mar 19, 2003 6.190 6.200 5.810 6.120 12,784 +0.15(+2.51%)
Mar 18, 2003 5.730 5.970 5.600 5.970 14,900 +0.27(+4.74%)
Mar 17, 2003 5.520 5.770 5.520 5.700 30,500 +0.20(+3.64%)
Mar 14, 2003 5.250 5.520 5.250 5.500 69,100 +0.19(+3.58%)
Mar 13, 2003 5.890 5.890 5.260 5.310 38,300 -0.24(-4.32%)
Mar 12, 2003 4.910 5.990 4.910 5.550 8,640,000 +0.64(+13.03%)
Mar 11, 2003 4.060 5.030 4.030 4.910 93,000 +1.05(+27.20%)
Mar 07, 2003 3.860 3.860 3.660 3.860 2,100 +0.00(+0.00%)
Mar 06, 2003 3.870 3.870 3.860 3.860 900 -0.01(-0.26%)
Mar 05, 2003 3.910 3.920 3.870 3.870 1,900 -0.31(-7.42%)
Mar 04, 2003 3.870 4.180 3.870 4.180 500 +0.31(+8.01%)
Mar 03, 2003 3.890 3.950 3.870 3.870 1,300 -0.12(-3.01%)
Feb 28, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Feb 27, 2003 3.990 3.990 3.980 3.990 7,400 +0.23(+6.12%)
Feb 26, 2003 3.840 4.250 3.760 3.760 3,000 -0.23(-5.76%)
Feb 25, 2003 3.870 3.990 3.870 3.990 3,100 +0.02(+0.50%)
Feb 24, 2003 3.970 3.970 3.970 3.970 1,000 +0.17(+4.47%)
Feb 21, 2003 3.990 3.990 3.800 3.800 500 -0.21(-5.24%)
Feb 20, 2003 3.900 4.010 3.870 4.010 3,500 +0.08(+2.09%)
Feb 19, 2003 3.860 3.940 3.860 3.928 1,500 +0.07(+1.76%)
Feb 18, 2003 3.820 3.930 3.820 3.860 2,500 -0.08(-2.03%)
Feb 14, 2003 3.820 3.950 3.820 3.940 2,500 +0.02(+0.51%)
Feb 13, 2003 3.920 3.920 3.920 3.920 300 +0.00(+0.00%)
Feb 12, 2003 3.870 3.920 3.870 3.920 300 +0.07(+1.82%)
Feb 11, 2003 3.650 3.850 3.650 3.850 1,200 +0.09(+2.39%)
Feb 10, 2003 3.850 4.060 3.760 3.760 3,900 -0.19(-4.81%)
Feb 07, 2003 3.900 3.950 3.850 3.950 1,200 +0.20(+5.33%)
Feb 06, 2003 3.770 3.940 3.750 3.750 3,300 -0.08(-2.09%)
Feb 05, 2003 3.830 3.830 3.830 3.830 300 -0.11(-2.79%)
Feb 04, 2003 3.940 3.940 3.940 3.940 1,500 +0.11(+2.87%)
Feb 03, 2003 3.890 3.900 3.740 3.830 1,700 -0.22(-5.43%)
Jan 31, 2003 3.920 4.090 3.920 4.050 7,200 +0.12(+3.05%)
Jan 30, 2003 4.000 3.990 3.930 3.930 1,100 -0.07(-1.75%)
Jan 29, 2003 3.870 4.000 3.870 4.000 1,700 +0.03(+0.76%)
Jan 28, 2003 3.860 3.970 3.860 3.970 3,100 +0.15(+3.93%)
Jan 27, 2003 3.500 3.880 3.500 3.820 1,600 -0.24(-5.91%)
Jan 23, 2003 3.870 4.060 3.870 4.060 3,800 +0.10(+2.53%)
Jan 22, 2003 4.060 4.060 3.950 3.960 6,500 +0.00(+0.00%)
Jan 21, 2003 3.830 4.100 3.830 3.960 4,300 -0.16(-3.88%)
Jan 17, 2003 4.120 4.130 4.120 4.120 1,000 +0.13(+3.26%)
Jan 16, 2003 4.250 4.250 3.990 3.990 1,100 -0.35(-8.06%)
Jan 15, 2003 4.340 4.340 4.260 4.340 1,400 +0.08(+1.88%)
Jan 14, 2003 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jan 13, 2003 4.260 4.260 4.260 4.260 100 -0.07(-1.62%)
Jan 10, 2003 4.330 4.330 4.330 4.330 2,200 +0.11(+2.61%)
Jan 09, 2003 4.130 4.250 4.130 4.220 12,800 +0.06(+1.44%)
Jan 08, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Jan 07, 2003 3.970 4.170 3.970 4.160 3,800 +0.00(+0.00%)
Jan 06, 2003 4.080 4.160 4.080 4.160 3,300 +0.22(+5.58%)
Jan 03, 2003 3.980 4.100 3.920 3.940 12,500 +0.04(+1.03%)
Jan 02, 2003 3.910 3.960 3.900 3.900 3,500 -0.25(-6.02%)
Dec 31, 2002 3.960 4.150 3.800 4.150 18,300 +0.22(+5.60%)
Dec 30, 2002 4.090 4.090 3.930 3.930 1,300 -0.11(-2.72%)
Dec 27, 2002 4.020 4.050 4.000 4.040 9,100 -0.06(-1.46%)
Dec 26, 2002 4.020 4.100 4.020 4.100 1,300 +0.07(+1.74%)
Dec 24, 2002 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 23, 2002 4.100 4.140 4.030 4.030 6,400 -0.10(-2.42%)
Dec 20, 2002 4.150 4.150 4.130 4.130 300 -0.04(-0.96%)
Dec 19, 2002 4.050 4.170 4.000 4.170 8,800 +0.08(+1.96%)
Dec 18, 2002 4.150 4.200 4.070 4.090 8,800 -0.06(-1.45%)
Dec 17, 2002 3.930 4.300 3.820 4.150 10,500 +0.25(+6.41%)
Dec 16, 2002 4.040 4.040 3.720 3.900 1,400 +0.03(+0.78%)
Dec 13, 2002 3.970 4.120 3.870 3.870 35,600 -0.13(-3.25%)
Dec 12, 2002 4.290 4.550 4.000 4.000 28,600 -0.33(-7.62%)
Dec 11, 2002 4.460 4.600 4.320 4.330 106,600 -0.30(-6.48%)
Dec 10, 2002 4.000 4.800 4.000 4.630 91,200 +0.64(+16.04%)
Dec 09, 2002 4.010 4.010 3.990 3.990 2,400 +0.03(+0.76%)
Dec 06, 2002 3.900 3.960 3.900 3.960 1,100 +0.06(+1.54%)
Dec 05, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Dec 04, 2002 3.930 3.950 3.930 3.950 9,100 -0.07(-1.74%)
Dec 03, 2002 4.000 4.020 3.850 4.020 7,200 +0.02(+0.50%)
Dec 02, 2002 3.850 4.020 3.810 4.000 16,400 +0.20(+5.26%)
Nov 29, 2002 3.770 3.850 3.750 3.800 13,900 +0.15(+4.11%)
Nov 27, 2002 3.800 3.810 3.270 3.650 24,100 -0.15(-3.95%)
Nov 26, 2002 3.960 3.960 3.795 3.800 8,400 -0.20(-5.00%)
Nov 25, 2002 3.970 4.000 3.970 4.000 1,200 +0.00(+0.08%)
Nov 22, 2002 3.997 3.997 3.997 3.997 0 +0.00(+0.00%)
Nov 21, 2002 3.970 3.997 3.970 3.997 400 +0.03(+0.68%)
Nov 20, 2002 4.080 4.080 3.970 3.970 8,000 -0.13(-3.17%)
Nov 19, 2002 4.080 4.100 4.080 4.100 500 +0.12(+3.02%)
Nov 18, 2002 4.060 4.060 3.980 3.980 4,600 +0.01(+0.25%)
Nov 15, 2002 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Nov 14, 2002 3.971 3.971 3.970 3.970 600 -0.12(-2.93%)
Nov 13, 2002 3.970 4.090 3.970 4.090 4,000 -0.01(-0.24%)
Nov 12, 2002 4.000 4.100 4.000 4.100 4,700 +0.10(+2.50%)
Nov 11, 2002 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Nov 08, 2002 3.960 4.190 3.951 4.000 2,100 +0.04(+1.01%)
Nov 07, 2002 3.960 3.960 3.960 3.960 100 -0.14(-3.39%)
Nov 06, 2002 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Nov 05, 2002 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Nov 04, 2002 3.950 4.099 3.950 4.099 200 +0.10(+2.48%)
Nov 01, 2002 3.950 4.000 3.950 4.000 2,500 +0.04(+1.04%)
Oct 31, 2002 4.250 4.280 3.950 3.959 2,800 -0.00(-0.03%)
Oct 30, 2002 4.290 4.290 3.960 3.960 5,800 -0.01(-0.25%)
Oct 29, 2002 3.970 3.970 3.970 3.970 100 -0.14(-3.41%)
Oct 28, 2002 4.070 4.110 4.070 4.110 200 +0.04(+0.98%)
Oct 25, 2002 3.800 4.000 3.800 4.070 1,800 +0.26(+6.82%)
Oct 24, 2002 3.940 4.000 3.810 3.810 1,400 +0.01(+0.26%)
Oct 23, 2002 3.860 3.860 3.800 3.800 2,700 -0.06(-1.55%)
Oct 22, 2002 3.860 3.860 3.860 3.860 1,400 -0.04(-1.03%)
Oct 21, 2002 3.890 3.900 3.890 3.900 1,100 +0.05(+1.30%)
Oct 18, 2002 3.700 3.980 3.620 3.850 12,500 +0.25(+6.94%)
Oct 17, 2002 3.630 3.630 3.600 3.600 4,000 -0.05(-1.37%)
Oct 16, 2002 3.650 3.690 3.650 3.650 2,300 -0.02(-0.54%)
Oct 15, 2002 3.680 3.700 3.650 3.670 2,000 -0.02(-0.54%)
Oct 14, 2002 3.690 3.690 3.690 3.690 200 -0.01(-0.27%)
Oct 11, 2002 3.700 3.700 3.700 3.700 100 +0.02(+0.52%)
Oct 10, 2002 3.740 3.741 3.681 3.681 4,200 -0.13(-3.39%)
Oct 09, 2002 3.850 3.850 3.810 3.810 1,400 -0.07(-1.80%)
Oct 08, 2002 4.060 4.060 3.800 3.880 2,200 -0.14(-3.48%)
Oct 07, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 04, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 03, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 02, 2002 3.970 4.020 3.970 4.020 1,200 +0.06(+1.52%)
Oct 01, 2002 4.000 4.009 3.810 3.960 4,300 -0.05(-1.25%)
Sep 30, 2002 4.100 4.100 4.001 4.010 6,900 -0.19(-4.52%)
Sep 27, 2002 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Sep 26, 2002 4.200 4.200 4.200 4.200 3,600 +0.00(+0.00%)
Sep 25, 2002 4.100 4.200 4.100 4.200 4,200 -0.04(-0.94%)
Sep 24, 2002 4.050 4.310 4.050 4.240 2,800 +0.21(+5.21%)
Sep 23, 2002 4.620 4.620 4.030 4.030 11,900 -0.47(-10.44%)
Sep 20, 2002 4.580 4.580 4.500 4.500 5,900 -0.15(-3.23%)
Sep 19, 2002 4.790 4.790 4.650 4.650 3,300 -0.05(-1.06%)
Sep 18, 2002 4.900 4.900 4.650 4.700 4,500 +0.05(+1.08%)
Sep 17, 2002 4.800 4.800 4.600 4.650 7,500 -0.15(-3.12%)
Sep 16, 2002 5.000 5.010 4.800 4.800 18,700 -0.20(-4.00%)
Sep 13, 2002 4.500 5.090 4.400 5.000 45,700 +0.68(+15.74%)
Sep 12, 2002 4.280 4.500 4.210 4.320 16,500 +0.12(+2.86%)
Sep 11, 2002 4.250 4.300 4.150 4.200 14,600 -0.05(-1.18%)
Sep 10, 2002 3.600 4.250 3.600 4.250 51,400 +0.75(+21.43%)
Sep 09, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 06, 2002 3.700 3.710 3.500 3.500 6,900 -0.20(-5.41%)
Sep 05, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 04, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 03, 2002 3.580 3.700 3.550 3.700 1,200 +0.10(+2.78%)
Aug 30, 2002 3.600 3.630 3.600 3.600 1,900 -0.03(-0.83%)
Aug 29, 2002 3.650 3.650 3.630 3.630 300 -0.02(-0.55%)
Aug 28, 2002 3.650 3.650 3.650 3.650 120,000 -0.15(-3.95%)
Aug 27, 2002 3.590 3.920 3.590 3.800 10,800 +0.47(+14.11%)
Aug 26, 2002 3.330 3.330 3.330 3.330 200 +0.01(+0.30%)
Aug 23, 2002 3.320 3.320 3.320 3.320 100 +0.02(+0.61%)
Aug 22, 2002 3.500 3.500 3.300 3.300 879 -0.15(-4.35%)
Aug 21, 2002 3.550 3.630 3.110 3.450 18,300 -0.20(-5.48%)
Aug 20, 2002 3.890 3.890 3.650 3.650 7,000 +0.02(+0.55%)
Aug 16, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 15, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 14, 2002 3.490 3.650 3.451 3.630 2,600 +0.13(+3.71%)
Aug 13, 2002 3.590 3.600 3.500 3.500 6,700 +0.00(+0.00%)
Aug 12, 2002 3.500 3.500 3.500 3.500 1,000 +0.19(+5.74%)
Aug 07, 2002 3.350 3.450 3.310 3.310 7,200 -0.04(-1.19%)
Aug 06, 2002 3.151 3.350 3.151 3.350 1,200 +0.45(+15.52%)
Aug 05, 2002 3.060 3.060 2.900 2.900 3,300 -0.21(-6.75%)
Aug 02, 2002 3.000 3.110 3.000 3.110 700 -0.02(-0.64%)
Aug 01, 2002 3.110 3.430 3.100 3.130 6,800 -0.24(-7.12%)
Jul 31, 2002 3.000 3.370 3.000 3.370 5,900 +0.37(+12.33%)
Jul 30, 2002 3.000 3.050 3.000 3.000 3,300 -0.04(-1.32%)
Jul 29, 2002 2.480 3.040 2.470 3.040 15,000 +0.29(+10.55%)
Jul 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 25, 2002 2.701 2.750 2.701 2.750 1,200 -0.20(-6.78%)
Jul 24, 2002 3.150 3.150 2.600 2.950 4,200 -0.29(-8.95%)
Jul 23, 2002 3.150 3.250 3.150 3.240 5,600 +0.04(+1.25%)
Jul 22, 2002 3.320 3.320 3.200 3.200 2,800 -0.29(-8.31%)
Jul 19, 2002 3.440 3.490 3.440 3.490 1,800 -0.01(-0.29%)
Jul 17, 2002 3.500 3.600 3.500 3.500 1,900 +0.85(+32.08%)
Jul 12, 2002 2.750 3.100 2.650 2.650 1,700 -0.10(-3.64%)
Jul 11, 2002 2.750 2.750 2.750 2.750 100 -0.27(-8.94%)
Jul 10, 2002 2.860 3.020 2.850 3.020 5,300 +0.17(+5.96%)
Jul 09, 2002 3.050 3.050 2.850 2.850 10,800 -0.30(-9.52%)
Jul 08, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 05, 2002 3.050 3.150 3.050 3.150 900 +0.15(+5.00%)
Jul 04, 2002 3.250 3.250 2.800 3.000 2,900 +0.00(+0.00%)
Jul 03, 2002 3.250 3.250 2.800 3.000 2,900 -0.25(-7.69%)
Jul 02, 2002 3.250 3.350 3.250 3.250 4,000 +0.20(+6.56%)
Jul 01, 2002 3.051 3.051 3.050 3.050 600 -0.30(-8.96%)
Jun 28, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 27, 2002 3.099 3.350 3.050 3.350 2,200 +0.26(+8.41%)
Jun 26, 2002 3.700 3.750 2.910 3.090 27,900 -0.71(-18.68%)
Jun 25, 2002 3.800 3.800 3.800 3.800 0 -0.19(-4.76%)
Jun 21, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 20, 2002 3.810 3.990 3.810 3.990 2,600 +0.18(+4.72%)
Jun 19, 2002 3.810 3.810 3.810 3.810 500 +0.01(+0.26%)
Jun 18, 2002 4.000 4.000 3.800 3.800 800 -0.20(-5.00%)
Jun 17, 2002 3.990 4.090 3.940 4.000 3,400 +0.20(+5.26%)
Jun 14, 2002 3.800 3.800 3.800 3.800 200 -0.09(-2.31%)
Jun 12, 2002 3.801 3.990 3.801 3.890 2,200 -0.20(-4.89%)
Jun 11, 2002 3.800 4.090 3.800 4.090 1,200 +0.33(+8.75%)
Jun 10, 2002 4.000 4.000 3.761 3.761 1,500 -0.04(-1.03%)
Jun 07, 2002 3.950 4.200 3.800 3.800 3,500 -0.15(-3.80%)
Jun 06, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 05, 2002 3.950 3.950 3.950 3.950 600 -0.17(-4.13%)
May 31, 2002 4.250 4.250 4.120 4.120 3,800 +0.21(+5.37%)
May 28, 2002 3.920 3.920 3.910 3.910 1,700 -0.01(-0.26%)
May 27, 2002 3.970 3.990 3.920 3.920 4,100 +0.00(+0.00%)
May 24, 2002 3.970 3.990 3.920 3.920 4,100 -0.05(-1.26%)
May 23, 2002 3.970 3.970 3.970 3.970 1,500 +0.07(+1.79%)
May 22, 2002 3.780 3.950 3.770 3.900 7,400 +0.12(+3.17%)
May 21, 2002 3.770 3.780 3.770 3.780 3,400 -0.19(-4.79%)
May 20, 2002 3.750 3.970 3.750 3.970 2,400 +0.07(+1.79%)
May 17, 2002 3.901 3.901 3.900 3.900 1,600 +0.00(+0.00%)
May 16, 2002 3.970 3.970 3.870 3.900 1,600 -0.05(-1.27%)
May 15, 2002 3.710 3.950 3.710 3.950 1,400 -0.02(-0.50%)
May 14, 2002 3.920 3.970 3.900 3.970 4,200 +0.17(+4.47%)
May 13, 2002 3.800 3.900 3.771 3.800 11,200 +0.04(+1.06%)
May 10, 2002 3.760 3.800 3.760 3.760 3,100 +0.05(+1.35%)
May 09, 2002 3.970 3.970 3.710 3.710 8,300 -0.19(-4.87%)
May 08, 2002 3.800 3.900 3.800 3.900 3,500 +0.20(+5.41%)
May 07, 2002 3.799 3.800 3.700 3.700 1,500 +0.00(+0.00%)
May 06, 2002 3.830 3.830 3.700 3.700 4,800 -0.27(-6.80%)
May 03, 2002 3.850 3.970 3.830 3.970 2,200 +0.05(+1.28%)
May 02, 2002 3.880 3.920 3.700 3.920 8,700 +0.12(+3.16%)
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.