SIGMATRON INTERNATIONAL $4.04

up +0.15


24/5/2013 04:24 PM  |  NASDAQ : SGMA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SGMA historical data

Date Open High Low Close Volume
5/24/2013 3.93 4.04 3.90 4.04 10
5/23/2013 3.96 3.96 3.86 3.89 33
5/22/2013 4.19 4.19 4.02 4.04 35
5/21/2013 4.13 4.14 4.13 4.14 5
5/20/2013 4.00 4.05 3.94 4.00 89
5/17/2013 4.16 4.16 4.01 4.01 37
5/16/2013 4.12 4.19 4.12 4.17 17
5/15/2013 4.16 4.16 4.16 4.16 0
5/14/2013 4.17 4.17 4.16 4.16 12
5/13/2013 4.25 4.25 4.10 4.20 233
5/10/2013 4.10 4.25 4.10 4.25 11
5/9/2013 4.24 4.25 4.02 4.09 34
5/8/2013 4.20 4.20 4.20 4.20 0
5/7/2013 4.23 4.27 4.20 4.20 31
5/6/2013 4.11 4.20 4.10 4.20 42
5/3/2013 4.20 4.20 4.18 4.18 9
5/2/2013 4.17 4.17 4.13 4.17 15
5/1/2013 4.05 4.17 4.05 4.12 27
4/30/2013 4.10 4.17 4.10 4.13 52
4/29/2013 4.10 4.16 4.09 4.15 55
4/26/2013 3.98 4.27 3.98 4.23 85
4/25/2013 3.95 3.99 3.88 3.99 122
4/24/2013 3.92 3.96 3.86 3.86 128
4/23/2013 3.81 3.93 3.79 3.92 69
4/22/2013 3.81 3.95 3.80 3.86 119
4/19/2013 3.80 3.87 3.80 3.87 70
4/18/2013 3.80 3.80 3.80 3.80 1
4/17/2013 3.99 3.99 3.79 3.80 99
4/16/2013 3.80 3.87 3.80 3.87 37
4/15/2013 3.89 3.89 3.77 3.85 97
4/12/2013 3.94 3.95 3.94 3.95 59
4/11/2013 3.82 3.90 3.78 3.90 256
4/10/2013 3.90 3.95 3.85 3.85 198
4/9/2013 3.87 3.99 3.80 3.98 193
4/8/2013 3.90 3.99 3.77 3.87 113
4/5/2013 4.03 4.03 3.93 3.99 66
4/4/2013 4.14 4.15 4.00 4.00 85
4/3/2013 4.30 4.31 4.08 4.08 89
4/2/2013 4.22 4.26 4.22 4.26 44
4/1/2013 4.24 4.25 4.24 4.25 10
3/28/2013 4.29 4.29 4.10 4.24 45
3/27/2013 4.07 4.21 4.00 4.21 138
3/26/2013 4.19 4.30 4.02 4.21 275
3/25/2013 4.21 4.46 4.21 4.21 91
3/22/2013 4.33 4.42 4.25 4.29 85
3/21/2013 4.45 4.46 4.24 4.33 218
3/20/2013 4.39 4.55 4.31 4.50 148
3/19/2013 4.35 4.35 4.30 4.30 90
3/18/2013 4.46 4.46 4.31 4.35 294
3/15/2013 4.51 4.57 4.47 4.47 35
3/14/2013 4.79 5.00 4.40 4.50 470
3/13/2013 6.04 6.06 4.45 4.71 822
3/12/2013 6.05 6.15 6.02 6.15 51
3/11/2013 6.14 6.19 6.05 6.05 38
3/8/2013 5.95 6.14 5.85 6.14 51
3/7/2013 6.12 6.14 6.00 6.00 42
3/6/2013 6.19 6.19 6.09 6.16 41
3/5/2013 6.10 6.22 6.00 6.18 146
3/4/2013 5.90 6.15 5.80 6.05 179
3/1/2013 5.92 5.92 5.79 5.88 51
2/28/2013 5.76 5.90 5.76 5.85 85
2/27/2013 5.45 5.88 5.45 5.83 292
2/26/2013 5.38 5.57 5.38 5.46 39
2/25/2013 5.50 5.55 5.36 5.39 169
2/22/2013 5.46 5.53 5.36 5.49 107
2/21/2013 5.37 5.39 5.36 5.36 22
2/20/2013 5.55 5.55 5.41 5.45 111
2/19/2013 5.40 5.50 5.36 5.49 115
2/15/2013 5.30 5.40 5.27 5.40 56
2/14/2013 5.39 5.39 5.33 5.33 24
2/13/2013 5.40 5.40 5.40 5.40 2
2/12/2013 5.24 5.40 5.24 5.39 51
2/11/2013 5.02 5.45 5.02 5.25 195
2/8/2013 4.99 5.02 4.99 5.02 40
2/7/2013 5.01 5.01 5.01 5.01 1
2/6/2013 4.96 5.00 4.96 4.97 20
2/5/2013 5.10 5.19 5.06 5.06 85
2/4/2013 5.50 5.50 5.10 5.12 75
2/1/2013 5.33 5.59 5.15 5.39 50
1/31/2013 5.13 5.31 5.13 5.15 9
1/30/2013 5.01 5.33 5.01 5.33 26
1/29/2013 5.20 5.20 5.05 5.06 33
1/28/2013 5.05 5.11 4.96 5.11 70
1/25/2013 5.40 5.41 5.27 5.28 77
1/24/2013 5.24 5.75 5.24 5.33 601
1/23/2013 5.09 5.20 5.05 5.20 75
1/22/2013 5.19 5.19 5.08 5.10 40
1/18/2013 4.94 5.20 4.90 5.19 26
1/17/2013 5.10 5.10 4.72 4.93 30
1/16/2013 5.20 5.20 5.07 5.10 37
1/15/2013 5.12 5.24 5.10 5.20 63
1/14/2013 4.73 5.24 4.73 5.22 282
1/11/2013 4.76 4.84 4.65 4.84 20
1/10/2013 4.64 4.74 4.64 4.74 40
1/9/2013 4.64 4.67 4.33 4.54 13
1/8/2013 4.68 4.68 4.54 4.64 35
1/7/2013 4.50 4.69 4.25 4.66 33
1/4/2013 4.50 4.68 4.43 4.54 73
1/3/2013 4.30 4.72 4.30 4.45 103
1/2/2013 4.18 4.38 4.18 4.30 117
Marketplace
Trading Center