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 (%)
Jul 31, 2019 4.260 4.500 4.099 4.230 45,724 -0.04(-0.94%)
Jul 30, 2019 4.470 4.529 4.000 4.270 156,554 -0.32(-6.97%)
Jul 29, 2019 4.780 5.050 4.520 4.590 169,975 -0.36(-7.27%)
Jul 26, 2019 4.300 5.100 4.170 4.950 357,800 +0.65(+15.12%)
Jul 25, 2019 3.540 4.400 3.400 4.300 612,152 +0.61(+16.53%)
Jul 24, 2019 2.710 3.850 2.670 3.690 860,728 +1.04(+39.25%)
Jul 23, 2019 2.657 2.657 2.620 2.650 15,691 +0.04(+1.53%)
Jul 22, 2019 2.570 2.610 2.570 2.610 2,227 +0.04(+1.56%)
Jul 19, 2019 2.650 2.650 2.560 2.570 1,500 -0.08(-3.02%)
Jul 18, 2019 2.660 2.660 2.650 2.650 319 +0.09(+3.52%)
Jul 17, 2019 2.650 2.660 2.530 2.560 5,986 -0.09(-3.40%)
Jul 16, 2019 2.678 2.678 2.600 2.650 2,393 -0.05(-1.85%)
Jul 15, 2019 2.680 2.730 2.665 2.700 16,017 +0.02(+0.75%)
Jul 12, 2019 2.690 2.705 2.680 2.680 2,500 +0.00(+0.00%)
Jul 11, 2019 2.560 2.690 2.560 2.680 4,269 +0.03(+1.13%)
Jul 10, 2019 2.560 2.650 2.560 2.650 2,456 +0.02(+0.76%)
Jul 09, 2019 2.558 2.650 2.558 2.630 14,326 +0.04(+1.54%)
Jul 08, 2019 2.510 2.590 2.510 2.590 2,074 +0.02(+0.96%)
Jul 05, 2019 2.490 2.565 2.490 2.565 900 +0.03(+1.00%)
Jul 03, 2019 2.540 2.553 2.520 2.540 4,200 -0.00(-0.15%)
Jul 02, 2019 2.580 2.580 2.500 2.544 7,947 -0.03(-1.02%)
Jul 01, 2019 2.630 2.710 2.550 2.570 18,500 -0.03(-1.15%)
Jun 28, 2019 2.650 2.950 2.540 2.600 35,900 -0.10(-3.70%)
Jun 27, 2019 2.700 2.760 2.480 2.700 13,812 -0.01(-0.37%)
Jun 26, 2019 2.550 2.880 2.530 2.710 7,032 -0.14(-4.91%)
Jun 25, 2019 3.050 3.050 2.780 2.850 17,685 -0.11(-3.72%)
Jun 24, 2019 2.610 3.060 2.610 2.960 28,528 +0.29(+10.86%)
Jun 21, 2019 2.886 2.886 2.600 2.670 8,400 -0.09(-3.26%)
Jun 20, 2019 2.620 2.900 2.530 2.760 20,825 +0.11(+4.15%)
Jun 19, 2019 2.600 2.660 2.600 2.650 17,077 +0.01(+0.38%)
Jun 18, 2019 2.540 2.640 2.370 2.640 5,298 +0.19(+7.76%)
Jun 17, 2019 2.300 2.558 2.300 2.450 4,211 +0.01(+0.41%)
Jun 14, 2019 2.300 2.450 2.300 2.440 3,000 +0.04(+1.67%)
Jun 13, 2019 2.278 2.520 2.278 2.400 4,895 +0.09(+3.90%)
Jun 12, 2019 2.250 2.480 2.250 2.310 13,623 +0.09(+4.05%)
Jun 11, 2019 2.220 2.250 2.210 2.220 2,492 +0.00(+0.00%)
Jun 10, 2019 2.240 2.260 2.220 2.220 9,399 +0.01(+0.45%)
Jun 07, 2019 2.220 2.240 2.180 2.210 12,200 -0.06(-2.47%)
Jun 06, 2019 2.230 2.266 2.210 2.266 16,973 +0.02(+0.72%)
Jun 05, 2019 2.311 2.311 2.220 2.250 5,560 -0.12(-5.06%)
Jun 04, 2019 2.370 2.370 2.370 2.370 304 +0.02(+0.85%)
Jun 03, 2019 2.340 2.350 2.248 2.350 5,553 -0.04(-1.67%)
May 31, 2019 2.310 2.390 2.220 2.390 31,200 +0.04(+1.70%)
May 30, 2019 2.390 2.400 2.350 2.350 10,443 -0.02(-0.84%)
May 29, 2019 2.420 2.420 2.345 2.370 13,123 -0.12(-4.82%)
May 28, 2019 2.530 2.530 2.430 2.490 19,986 -0.05(-1.97%)
May 24, 2019 2.570 2.598 2.520 2.540 2,400 +0.01(+0.40%)
May 23, 2019 2.550 2.560 2.530 2.530 4,977 -0.07(-2.69%)
May 22, 2019 2.600 2.610 2.600 2.600 1,404 -0.00(-0.05%)
May 21, 2019 2.590 2.601 2.590 2.601 724 -0.05(-1.84%)
May 20, 2019 2.670 2.670 2.585 2.650 3,447 +0.04(+1.53%)
May 17, 2019 2.570 2.617 2.530 2.610 6,600 +0.01(+0.38%)
May 16, 2019 2.590 2.630 2.550 2.600 7,653 -0.07(-2.62%)
May 15, 2019 2.670 2.670 2.670 2.670 152 -0.02(-0.74%)
May 14, 2019 2.770 2.790 2.563 2.690 9,234 +0.04(+1.51%)
May 13, 2019 2.680 2.780 2.600 2.650 18,209 -0.12(-4.33%)
May 10, 2019 2.800 2.800 2.630 2.770 22,500 -0.08(-2.81%)
May 09, 2019 2.580 2.850 2.580 2.850 30,905 +0.22(+8.37%)
May 08, 2019 2.520 2.680 2.520 2.630 36,600 -0.06(-2.23%)
May 07, 2019 2.660 2.742 2.600 2.690 13,267 +0.07(+2.67%)
May 06, 2019 2.690 2.690 2.620 2.620 11,773 -0.08(-2.96%)
May 03, 2019 2.650 2.700 2.600 2.700 18,000 +0.07(+2.66%)
May 02, 2019 2.630 2.690 2.500 2.630 20,581 -0.03(-1.13%)
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.