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 (%)
Aug 31, 2017 8.490 8.500 8.320 8.420 21,960 -0.08(-0.94%)
Aug 30, 2017 8.270 8.500 8.110 8.500 19,022 +0.37(+4.55%)
Aug 29, 2017 8.500 8.600 8.130 8.130 17,041 -0.40(-4.69%)
Aug 28, 2017 8.260 8.650 8.180 8.530 72,500 +0.28(+3.39%)
Aug 25, 2017 8.172 8.250 8.172 8.250 4,896 +0.12(+1.48%)
Aug 24, 2017 8.150 8.252 8.120 8.130 17,576 +0.02(+0.25%)
Aug 23, 2017 8.150 8.280 7.830 8.110 44,777 -0.24(-2.86%)
Aug 22, 2017 8.350 8.350 8.157 8.349 9,887 -0.00(-0.01%)
Aug 21, 2017 8.300 8.350 8.080 8.350 25,524 +0.20(+2.45%)
Aug 18, 2017 8.050 8.266 7.470 8.150 54,265 +0.11(+1.37%)
Aug 17, 2017 7.600 8.148 7.540 8.040 44,285 +0.44(+5.79%)
Aug 16, 2017 7.200 7.817 7.100 7.600 64,651 +0.40(+5.56%)
Aug 15, 2017 6.990 7.230 6.980 7.200 19,962 -0.02(-0.28%)
Aug 14, 2017 7.400 7.450 7.080 7.220 13,482 -0.03(-0.41%)
Aug 11, 2017 7.290 7.510 6.941 7.250 21,037 -0.11(-1.49%)
Aug 10, 2017 7.270 7.540 7.255 7.360 28,185 -0.05(-0.67%)
Aug 09, 2017 7.490 7.570 7.250 7.410 5,704 -0.08(-1.07%)
Aug 08, 2017 7.770 7.970 7.490 7.490 6,761 -0.17(-2.22%)
Aug 07, 2017 7.730 8.280 7.530 7.660 30,553 -0.21(-2.67%)
Aug 04, 2017 7.500 7.870 7.250 7.870 20,825 +0.37(+4.93%)
Aug 03, 2017 8.070 8.070 7.500 7.500 17,279 -0.53(-6.60%)
Aug 02, 2017 8.070 8.180 7.550 8.030 22,496 -0.05(-0.62%)
Aug 01, 2017 8.340 8.340 8.000 8.080 21,647 -0.28(-3.35%)
Jul 31, 2017 7.990 8.591 7.990 8.360 54,194 +0.37(+4.63%)
Jul 28, 2017 7.960 8.188 7.931 7.990 13,004 +0.03(+0.38%)
Jul 27, 2017 8.150 8.150 7.750 7.960 37,060 +0.09(+1.14%)
Jul 26, 2017 7.700 8.350 7.560 7.870 49,743 +0.27(+3.55%)
Jul 25, 2017 7.360 7.810 7.250 7.600 32,140 +0.20(+2.70%)
Jul 24, 2017 6.980 7.600 6.580 7.400 121,112 +0.54(+7.87%)
Jul 21, 2017 6.570 7.020 6.570 6.860 157,888 +0.38(+5.86%)
Jul 20, 2017 6.660 6.860 6.460 6.480 60,538 -0.17(-2.56%)
Jul 19, 2017 6.830 6.830 6.610 6.650 19,612 -0.07(-1.04%)
Jul 18, 2017 6.750 6.840 6.633 6.720 14,301 -0.04(-0.59%)
Jul 17, 2017 6.700 6.771 6.650 6.760 10,114 +0.15(+2.28%)
Jul 14, 2017 6.900 6.900 6.609 6.609 17,638 -0.16(-2.37%)
Jul 13, 2017 6.820 6.900 6.600 6.770 21,095 +0.16(+2.42%)
Jul 12, 2017 6.620 6.880 6.610 6.610 10,040 -0.03(-0.51%)
Jul 11, 2017 6.500 6.780 6.490 6.644 39,242 +0.00(+0.05%)
Jul 10, 2017 6.540 6.850 6.400 6.640 56,829 +0.17(+2.63%)
Jul 07, 2017 6.550 6.730 6.440 6.470 3,526 -0.01(-0.15%)
Jul 06, 2017 6.420 6.630 6.420 6.480 39,090 +0.00(+0.00%)
Jul 05, 2017 6.500 6.660 6.400 6.480 37,122 -0.02(-0.31%)
Jul 03, 2017 6.490 6.630 6.400 6.500 41,660 +0.07(+1.09%)
Jun 30, 2017 6.430 6.700 6.430 6.430 29,231 -0.09(-1.38%)
Jun 29, 2017 6.430 6.710 6.430 6.520 30,058 +0.12(+1.87%)
Jun 28, 2017 6.680 6.690 6.400 6.400 14,595 -0.29(-4.33%)
Jun 27, 2017 6.580 6.700 6.350 6.690 8,139 +0.07(+1.06%)
Jun 26, 2017 6.450 6.630 6.250 6.620 26,628 +0.16(+2.48%)
Jun 23, 2017 6.519 6.520 6.450 6.460 1,690 +0.02(+0.31%)
Jun 22, 2017 6.430 6.589 6.430 6.440 7,620 +0.03(+0.47%)
Jun 21, 2017 6.600 6.779 6.410 6.410 19,621 -0.20(-3.03%)
Jun 20, 2017 6.610 6.770 6.600 6.610 8,885 -0.19(-2.79%)
Jun 19, 2017 6.610 6.890 6.610 6.800 10,762 +0.20(+3.03%)
Jun 16, 2017 6.570 6.630 6.390 6.600 7,213 +0.14(+2.17%)
Jun 15, 2017 6.471 6.750 6.460 6.460 29,873 -0.18(-2.71%)
Jun 14, 2017 6.400 6.660 6.400 6.640 16,195 +0.23(+3.59%)
Jun 13, 2017 6.870 7.030 6.390 6.410 60,667 -0.68(-9.59%)
Jun 12, 2017 7.080 7.270 6.787 7.090 46,331 -0.10(-1.39%)
Jun 09, 2017 7.200 7.200 6.828 7.190 18,686 +0.04(+0.56%)
Jun 08, 2017 7.310 7.440 6.761 7.150 17,720 -0.34(-4.54%)
Jun 07, 2017 6.550 7.500 6.510 7.490 18,335 +0.74(+10.96%)
Jun 06, 2017 6.840 6.940 6.600 6.750 11,561 -0.19(-2.68%)
Jun 05, 2017 6.900 7.040 6.810 6.936 10,059 -0.01(-0.21%)
Jun 02, 2017 6.880 7.050 6.594 6.950 21,318 -0.10(-1.42%)
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.