Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

4.870 +0.190 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 5.564 5.642 5.100 5.210 36,800 -0.13(-2.43%)
Feb 25, 2021 5.551 5.551 5.340 5.340 17,852 -0.26(-4.64%)
Feb 24, 2021 5.800 5.800 5.500 5.600 20,061 +0.02(+0.36%)
Feb 23, 2021 5.710 5.920 5.250 5.580 43,639 -0.34(-5.74%)
Feb 22, 2021 5.880 6.120 5.730 5.920 30,546 -0.16(-2.63%)
Feb 19, 2021 5.760 6.140 5.760 6.080 39,800 +0.34(+5.92%)
Feb 18, 2021 6.000 6.145 5.700 5.740 47,493 -0.55(-8.74%)
Feb 17, 2021 6.380 6.800 6.100 6.290 97,048 -0.12(-1.87%)
Feb 16, 2021 6.450 6.765 6.200 6.410 74,476 +0.23(+3.72%)
Feb 12, 2021 5.720 6.210 5.720 6.180 52,300 +0.28(+4.75%)
Feb 11, 2021 5.940 6.030 5.860 5.900 19,419 -0.06(-1.01%)
Feb 10, 2021 5.930 6.100 5.800 5.960 16,413 +0.14(+2.41%)
Feb 09, 2021 5.710 5.980 5.710 5.820 49,349 +0.20(+3.60%)
Feb 08, 2021 5.500 5.700 5.500 5.618 44,654 +0.17(+3.13%)
Feb 05, 2021 5.070 5.650 5.070 5.448 108,500 +0.38(+7.45%)
Feb 04, 2021 5.010 5.200 5.010 5.070 15,150 -0.04(-0.78%)
Feb 03, 2021 5.160 5.180 5.030 5.110 18,642 +0.02(+0.39%)
Feb 02, 2021 5.080 5.240 5.080 5.090 13,429 -0.07(-1.36%)
Feb 01, 2021 5.050 5.210 4.840 5.160 45,685 +0.08(+1.57%)
Jan 29, 2021 5.219 5.359 5.020 5.080 29,200 -0.17(-3.24%)
Jan 28, 2021 5.220 5.300 5.150 5.250 17,637 -0.02(-0.38%)
Jan 27, 2021 5.150 5.409 5.150 5.270 10,496 -0.15(-2.77%)
Jan 26, 2021 5.340 5.630 5.250 5.420 33,054 +0.03(+0.56%)
Jan 25, 2021 5.490 5.660 5.310 5.390 35,463 -0.01(-0.19%)
Jan 22, 2021 5.250 5.490 5.205 5.400 47,300 +0.19(+3.65%)
Jan 21, 2021 5.110 5.280 5.110 5.210 21,318 +0.11(+2.16%)
Jan 20, 2021 5.320 5.580 4.920 5.100 54,277 -0.22(-4.14%)
Jan 19, 2021 5.360 5.380 5.101 5.320 25,121 +0.23(+4.52%)
Jan 15, 2021 5.130 5.149 5.000 5.090 7,500 -0.03(-0.59%)
Jan 14, 2021 5.400 5.400 4.850 5.120 22,912 +0.01(+0.20%)
Jan 13, 2021 4.790 5.580 4.770 5.110 168,820 +0.30(+6.24%)
Jan 12, 2021 4.840 4.840 4.770 4.810 4,252 +0.01(+0.21%)
Jan 11, 2021 4.770 4.850 4.700 4.800 7,918 +0.03(+0.63%)
Jan 08, 2021 4.750 4.804 4.570 4.770 10,900 +0.03(+0.63%)
Jan 07, 2021 4.790 4.830 4.670 4.740 17,587 -0.06(-1.25%)
Jan 06, 2021 4.930 4.946 4.770 4.800 18,882 -0.08(-1.64%)
Jan 05, 2021 4.730 5.350 4.730 4.880 71,494 +0.26(+5.63%)
Jan 04, 2021 4.690 4.760 4.500 4.620 34,021 -0.06(-1.28%)
Dec 31, 2020 4.680 4.680 4.680 16,687 +0.09(+1.96%)
Dec 30, 2020 4.700 4.760 4.590 4.590 16,687 -0.09(-1.92%)
Dec 29, 2020 4.730 4.790 4.500 4.680 26,107 -0.04(-0.85%)
Dec 28, 2020 4.740 4.800 4.630 4.720 11,422 +0.02(+0.43%)
Dec 24, 2020 4.600 4.750 4.450 4.700 9,200 +0.02(+0.43%)
Dec 23, 2020 4.340 4.720 4.340 4.680 22,244 +0.26(+5.88%)
Dec 22, 2020 4.740 4.740 4.420 4.420 30,970 -0.20(-4.33%)
Dec 21, 2020 4.540 4.845 4.540 4.620 44,903 -0.08(-1.70%)
Dec 18, 2020 4.940 4.980 4.700 4.700 55,100 -0.19(-3.89%)
Dec 17, 2020 4.920 4.950 4.820 4.890 25,044 +0.02(+0.51%)
Dec 16, 2020 4.660 4.950 4.660 4.865 42,056 +0.07(+1.35%)
Dec 15, 2020 4.580 4.800 4.500 4.800 79,324 +0.29(+6.43%)
Dec 14, 2020 4.350 4.580 4.220 4.510 94,757 +0.17(+3.92%)
Dec 11, 2020 4.340 4.350 4.065 4.340 87,200 -0.01(-0.23%)
Dec 10, 2020 3.720 4.650 3.610 4.350 448,755 +0.55(+14.47%)
Dec 09, 2020 3.770 3.840 3.600 3.800 66,242 +0.03(+0.80%)
Dec 08, 2020 3.689 3.890 3.680 3.770 61,089 +0.05(+1.34%)
Dec 07, 2020 3.660 3.750 3.601 3.720 56,943 +0.03(+0.71%)
Dec 04, 2020 3.640 3.695 3.570 3.694 19,600 +0.06(+1.75%)
Dec 03, 2020 3.460 3.710 3.460 3.630 10,626 +0.17(+4.91%)
Dec 02, 2020 3.550 3.580 3.454 3.460 9,692 -0.09(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.