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 (%)
Apr 30, 2019 2.720 2.740 2.720 2.740 6,063 +0.02(+0.74%)
Apr 29, 2019 2.725 2.739 2.710 2.720 4,650 +0.01(+0.37%)
Apr 26, 2019 2.710 2.740 2.700 2.710 6,600 -0.06(-2.17%)
Apr 25, 2019 2.710 2.770 2.710 2.770 2,120 +0.06(+2.21%)
Apr 24, 2019 2.710 2.710 2.710 2.710 129 -0.09(-3.18%)
Apr 23, 2019 2.750 2.800 2.750 2.799 4,807 +0.09(+3.28%)
Apr 22, 2019 2.700 2.740 2.700 2.710 4,526 -0.04(-1.45%)
Apr 18, 2019 2.760 2.760 2.700 2.750 13,700 -0.03(-1.08%)
Apr 17, 2019 2.890 2.890 2.713 2.780 18,513 +0.05(+1.83%)
Apr 16, 2019 2.720 2.850 2.720 2.730 3,263 +0.01(+0.37%)
Apr 15, 2019 2.860 2.860 2.720 2.720 27,076 -0.10(-3.65%)
Apr 12, 2019 2.819 2.834 2.810 2.823 5,000 -0.07(-2.31%)
Apr 11, 2019 2.900 2.900 2.780 2.890 5,960 +0.08(+2.84%)
Apr 10, 2019 2.886 2.886 2.750 2.810 10,340 +0.01(+0.36%)
Apr 09, 2019 2.820 2.900 2.800 2.800 15,755 +0.01(+0.36%)
Apr 08, 2019 2.860 2.860 2.750 2.790 6,831 -0.02(-0.71%)
Apr 05, 2019 2.910 2.910 2.800 2.810 1,400 -0.11(-3.77%)
Apr 04, 2019 2.890 2.920 2.890 2.920 5,488 +0.03(+1.17%)
Apr 03, 2019 2.774 2.886 2.774 2.886 1,540 +0.07(+2.35%)
Apr 02, 2019 2.920 2.940 2.772 2.820 9,705 -0.11(-3.75%)
Apr 01, 2019 2.940 2.940 2.880 2.930 7,471 +0.02(+0.69%)
Mar 29, 2019 2.850 2.950 2.850 2.910 11,900 +0.04(+1.40%)
Mar 28, 2019 2.890 2.890 2.830 2.870 16,170 -0.03(-1.13%)
Mar 27, 2019 2.880 2.903 2.790 2.903 9,832 +0.09(+3.30%)
Mar 26, 2019 2.740 2.830 2.740 2.810 11,102 +0.09(+3.31%)
Mar 25, 2019 2.866 2.866 2.710 2.720 8,053 -0.16(-5.56%)
Mar 22, 2019 2.800 2.880 2.770 2.880 10,500 +0.09(+3.23%)
Mar 21, 2019 2.880 2.895 2.700 2.790 12,057 -0.08(-2.79%)
Mar 20, 2019 2.930 2.930 2.810 2.870 8,209 -0.10(-3.37%)
Mar 19, 2019 2.910 2.970 2.910 2.970 7,162 +0.08(+2.77%)
Mar 18, 2019 2.850 2.947 2.850 2.890 8,073 +0.02(+0.70%)
Mar 15, 2019 2.880 2.980 2.850 2.870 13,800 -0.13(-4.33%)
Mar 14, 2019 3.030 3.060 3.000 3.000 6,835 -0.06(-1.96%)
Mar 13, 2019 3.020 3.060 2.880 3.060 6,505 +0.06(+2.00%)
Mar 12, 2019 2.983 3.050 2.952 3.000 9,505 -0.06(-1.96%)
Mar 11, 2019 3.000 3.075 3.000 3.060 782 +0.05(+1.66%)
Mar 08, 2019 3.060 3.080 3.010 3.010 5,300 -0.07(-2.27%)
Mar 07, 2019 3.060 3.080 2.890 3.080 9,445 +0.07(+2.33%)
Mar 06, 2019 3.060 3.105 2.910 3.010 12,295 -0.04(-1.31%)
Mar 05, 2019 3.120 3.120 3.000 3.050 10,656 +0.04(+1.33%)
Mar 04, 2019 3.080 3.090 3.010 3.010 18,180 +0.01(+0.33%)
Mar 01, 2019 3.090 3.105 3.000 3.000 9,600 -0.09(-3.02%)
Feb 28, 2019 2.995 3.093 2.986 3.093 4,013 -0.03(-0.85%)
Feb 27, 2019 3.150 3.170 3.110 3.120 4,803 -0.03(-0.95%)
Feb 26, 2019 3.150 3.240 3.130 3.150 11,467 -0.03(-0.94%)
Feb 25, 2019 3.050 3.209 3.050 3.180 12,472 +0.08(+2.58%)
Feb 22, 2019 3.150 3.160 3.010 3.100 10,600 -0.07(-2.21%)
Feb 21, 2019 3.100 3.180 3.055 3.170 14,440 +0.12(+3.93%)
Feb 20, 2019 3.120 3.240 3.025 3.050 18,303 -0.06(-1.93%)
Feb 19, 2019 2.960 3.110 2.960 3.110 46,520 +0.16(+5.42%)
Feb 15, 2019 2.950 3.080 2.950 2.950 22,300 +0.01(+0.34%)
Feb 14, 2019 2.800 2.940 2.730 2.940 30,999 +0.27(+10.32%)
Feb 13, 2019 2.660 2.690 2.590 2.665 46,675 -0.02(-0.93%)
Feb 12, 2019 2.670 2.770 2.650 2.690 6,040 +0.01(+0.37%)
Feb 11, 2019 2.642 2.750 2.543 2.680 18,189 +0.06(+2.29%)
Feb 08, 2019 2.640 2.660 2.620 2.620 3,200 +0.01(+0.38%)
Feb 07, 2019 2.650 2.650 2.610 2.610 4,709 -0.02(-0.76%)
Feb 06, 2019 2.600 2.630 2.600 2.630 8,136 +0.02(+0.77%)
Feb 05, 2019 2.590 2.640 2.590 2.610 4,048 +0.00(+0.00%)
Feb 04, 2019 2.580 2.680 2.573 2.610 17,130 -0.06(-2.25%)
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.