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 )

5.180 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 29, 2018 7.400 7.480 7.000 7.020 19,883 -0.42(-5.65%)
Jun 28, 2018 7.300 7.450 7.116 7.440 9,000 +0.15(+2.06%)
Jun 27, 2018 7.120 7.300 7.051 7.290 8,536 +0.16(+2.25%)
Jun 26, 2018 7.090 7.136 7.030 7.130 4,146 -0.21(-2.86%)
Jun 25, 2018 7.250 7.340 7.100 7.340 4,402 +0.01(+0.20%)
Jun 22, 2018 7.326 7.326 7.326 7.326 234 -0.02(-0.33%)
Jun 21, 2018 7.450 7.510 7.313 7.350 1,825 -0.10(-1.34%)
Jun 20, 2018 7.440 7.450 7.390 7.450 8,332 +0.10(+1.36%)
Jun 19, 2018 7.330 7.430 7.039 7.350 18,195 +0.06(+0.82%)
Jun 18, 2018 7.300 7.394 7.180 7.290 29,752 -0.06(-0.82%)
Jun 15, 2018 7.500 7.290 7.350 12,518 +0.06(+0.82%)
Jun 14, 2018 6.820 7.340 6.820 7.290 14,314 +0.53(+7.84%)
Jun 13, 2018 6.800 7.010 6.760 6.760 12,423 -0.09(-1.31%)
Jun 12, 2018 6.810 6.869 6.770 6.850 3,449 +0.04(+0.59%)
Jun 11, 2018 6.870 6.920 6.716 6.810 10,931 -0.22(-3.13%)
Jun 08, 2018 7.170 7.170 6.690 7.030 5,497 -0.15(-2.09%)
Jun 07, 2018 7.232 7.240 6.940 7.180 7,992 -0.03(-0.42%)
Jun 06, 2018 7.160 7.550 7.160 7.210 18,387 -0.22(-2.96%)
Jun 05, 2018 7.250 7.460 7.250 7.430 12,019 +0.18(+2.48%)
Jun 04, 2018 7.030 7.330 6.940 7.250 21,226 +0.08(+1.12%)
Jun 01, 2018 6.910 7.220 6.750 7.170 29,935 +0.33(+4.82%)
May 31, 2018 6.770 6.900 6.710 6.840 8,124 +0.12(+1.79%)
May 30, 2018 6.760 7.000 6.599 6.720 32,603 -0.08(-1.18%)
May 29, 2018 6.350 6.820 6.350 6.800 21,779 +0.44(+6.92%)
May 25, 2018 6.360 6.360 6.360 0 +0.07(+1.11%)
May 24, 2018 6.250 6.476 6.178 6.290 7,815 +0.23(+3.80%)
May 23, 2018 6.150 6.170 6.050 6.060 8,954 -0.43(-6.63%)
May 22, 2018 6.490 6.490 6.490 6.490 434 +0.01(+0.15%)
May 21, 2018 6.200 6.490 6.200 6.480 11,530 +0.15(+2.37%)
May 18, 2018 6.320 6.347 6.320 6.330 1,507 -0.01(-0.16%)
May 17, 2018 6.500 6.500 6.146 6.340 3,807 -0.06(-0.94%)
May 16, 2018 6.290 6.649 6.280 6.400 2,604 +0.15(+2.40%)
May 15, 2018 6.060 6.499 6.060 6.250 12,683 +0.17(+2.80%)
May 14, 2018 6.360 6.600 6.070 6.080 32,193 -0.45(-6.89%)
May 11, 2018 6.871 6.871 6.460 6.530 6,600 -0.37(-5.36%)
May 10, 2018 7.000 7.000 6.900 6.900 1,605 -0.21(-2.95%)
May 09, 2018 6.930 7.254 6.880 7.110 3,970 +0.12(+1.72%)
May 08, 2018 6.850 6.990 6.800 6.990 4,161 +0.20(+2.87%)
May 07, 2018 6.860 6.950 6.620 6.795 8,113 +0.18(+2.80%)
May 04, 2018 6.840 6.950 6.530 6.610 15,786 +0.07(+1.06%)
May 03, 2018 6.690 6.690 6.490 6.541 13,563 -0.11(-1.65%)
May 02, 2018 6.800 6.940 6.650 6.650 7,876 -0.03(-0.45%)
May 01, 2018 6.750 6.900 6.680 6.680 14,366 -0.10(-1.47%)
Apr 30, 2018 6.750 6.940 6.466 6.780 21,318 +0.04(+0.59%)
Apr 27, 2018 6.550 6.899 6.509 6.740 25,996 +0.08(+1.28%)
Apr 26, 2018 6.200 6.880 6.060 6.655 28,064 +0.57(+9.28%)
Apr 25, 2018 6.360 6.540 6.090 6.090 28,806 -0.33(-5.14%)
Apr 24, 2018 6.490 6.550 6.202 6.420 10,795 -0.02(-0.31%)
Apr 23, 2018 6.070 6.520 6.070 6.440 27,473 +0.36(+5.92%)
Apr 20, 2018 6.140 6.260 5.860 6.080 26,433 +0.08(+1.33%)
Apr 19, 2018 6.150 6.350 5.720 6.000 23,470 -0.24(-3.85%)
Apr 18, 2018 5.910 6.240 5.760 6.240 16,141 +0.24(+4.00%)
Apr 17, 2018 5.610 6.030 5.610 6.000 6,652 +0.13(+2.21%)
Apr 16, 2018 5.540 5.870 5.450 5.870 12,017 +0.33(+6.05%)
Apr 13, 2018 5.550 5.580 5.500 5.535 5,427 +0.07(+1.19%)
Apr 12, 2018 5.474 5.500 5.450 5.470 4,219 +0.04(+0.74%)
Apr 11, 2018 5.480 5.586 5.260 5.430 13,895 -0.00(-0.02%)
Apr 10, 2018 5.530 5.591 5.430 5.431 13,774 -0.10(-1.79%)
Apr 09, 2018 5.750 5.750 5.530 5.530 7,621 -0.17(-2.98%)
Apr 06, 2018 5.800 5.800 5.700 5.700 5,760 -0.09(-1.55%)
Apr 05, 2018 5.770 5.790 5.750 5.790 788 +0.06(+1.05%)
Apr 03, 2018 5.730 5.730 5.730 0 +0.04(+0.70%)
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.