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 )

4.790 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 6.688 7.080 6.440 6.975 161,790 +0.29(+4.42%)
May 30, 2017 6.510 6.680 6.450 6.680 25,025 +0.21(+3.25%)
May 26, 2017 6.500 6.500 6.407 6.470 11,200 +0.00(+0.00%)
May 25, 2017 6.380 6.500 6.380 6.470 13,038 +0.13(+2.05%)
May 24, 2017 6.050 6.388 6.015 6.340 35,732 +0.28(+4.62%)
May 23, 2017 6.070 6.250 6.050 6.060 11,047 -0.10(-1.62%)
May 22, 2017 5.960 6.170 5.930 6.160 4,460 +0.11(+1.82%)
May 19, 2017 6.000 6.150 5.821 6.050 5,405 +0.03(+0.50%)
May 18, 2017 5.950 6.170 5.950 6.020 21,297 +0.02(+0.33%)
May 17, 2017 5.770 6.010 5.650 6.000 38,228 +0.19(+3.27%)
May 16, 2017 5.900 6.120 5.710 5.810 51,399 -0.23(-3.81%)
May 15, 2017 5.860 6.040 5.801 6.040 56,051 +0.18(+3.11%)
May 12, 2017 5.740 6.040 5.740 5.858 40,254 +0.12(+2.05%)
May 11, 2017 5.800 5.850 5.551 5.740 63,585 -0.05(-0.86%)
May 10, 2017 5.710 5.820 5.561 5.790 10,603 +0.09(+1.58%)
May 09, 2017 5.550 5.800 5.550 5.700 50,433 +0.06(+1.06%)
May 08, 2017 5.850 5.850 5.550 5.640 9,904 -0.11(-1.91%)
May 05, 2017 5.550 5.831 5.550 5.750 24,544 +0.23(+4.17%)
May 04, 2017 5.790 5.880 5.340 5.520 56,486 -0.19(-3.33%)
May 03, 2017 5.670 5.860 5.600 5.710 11,704 +0.06(+1.06%)
May 02, 2017 5.500 5.650 5.500 5.650 12,750 +0.15(+2.73%)
May 01, 2017 5.490 5.500 5.450 5.500 6,206 +0.09(+1.66%)
Apr 28, 2017 5.400 5.435 5.360 5.410 14,781 +0.09(+1.72%)
Apr 27, 2017 5.160 5.341 5.140 5.319 15,996 +0.21(+4.08%)
Apr 26, 2017 5.160 5.170 5.100 5.110 3,969 -0.04(-0.73%)
Apr 25, 2017 5.150 5.170 5.130 5.148 8,760 +0.01(+0.15%)
Apr 24, 2017 5.070 5.140 5.020 5.140 9,101 +0.01(+0.19%)
Apr 21, 2017 5.160 5.169 5.065 5.130 6,591 +0.02(+0.39%)
Apr 20, 2017 5.150 5.150 5.010 5.110 6,816 +0.07(+1.39%)
Apr 19, 2017 5.150 5.220 5.001 5.040 14,563 -0.03(-0.59%)
Apr 18, 2017 5.220 5.220 4.980 5.070 8,421 -0.05(-0.98%)
Apr 17, 2017 5.150 5.380 5.120 5.120 11,461 +0.01(+0.20%)
Apr 13, 2017 5.080 5.214 4.940 5.110 12,645 +0.03(+0.49%)
Apr 12, 2017 5.180 5.314 5.085 5.085 7,501 -0.16(-2.96%)
Apr 11, 2017 4.900 5.450 4.900 5.240 24,735 +0.13(+2.54%)
Apr 10, 2017 5.070 5.120 4.930 5.110 12,808 +0.19(+3.86%)
Apr 07, 2017 4.950 5.010 4.890 4.920 14,129 -0.11(-2.23%)
Apr 06, 2017 4.928 5.032 4.928 5.032 877 +0.12(+2.49%)
Apr 05, 2017 5.060 5.140 4.910 4.910 21,776 -0.02(-0.41%)
Apr 04, 2017 4.960 5.170 4.930 4.930 18,868 -0.17(-3.33%)
Apr 03, 2017 5.080 5.260 5.080 5.100 17,006 -0.02(-0.35%)
Mar 31, 2017 5.093 5.203 4.900 5.118 22,764 +0.03(+0.54%)
Mar 30, 2017 5.000 5.100 4.920 5.090 12,631 +0.07(+1.39%)
Mar 29, 2017 4.885 5.020 4.870 5.020 9,524 +0.15(+3.08%)
Mar 28, 2017 4.899 4.899 4.870 4.870 701 -0.03(-0.61%)
Mar 27, 2017 4.900 4.904 4.900 4.900 4,275 +0.06(+1.24%)
Mar 24, 2017 4.850 4.851 4.830 4.840 2,824 +0.00(+0.00%)
Mar 23, 2017 4.900 4.920 4.830 4.840 5,681 -0.15(-3.01%)
Mar 22, 2017 5.050 5.050 4.837 4.990 15,439 -0.02(-0.42%)
Mar 21, 2017 4.980 5.100 4.820 5.011 18,434 +0.09(+1.85%)
Mar 20, 2017 4.950 4.980 4.920 4.920 9,584 -0.06(-1.20%)
Mar 17, 2017 4.673 4.980 4.673 4.980 13,925 +0.11(+2.26%)
Mar 16, 2017 4.660 5.132 4.650 4.870 49,088 +0.17(+3.62%)
Mar 15, 2017 4.620 4.780 4.550 4.700 44,309 +0.08(+1.71%)
Mar 14, 2017 4.670 4.690 4.500 4.621 27,907 -0.05(-1.05%)
Mar 13, 2017 4.050 4.770 4.050 4.670 85,257 +0.65(+16.17%)
Mar 10, 2017 4.021 4.110 4.020 4.020 4,844 -0.06(-1.47%)
Mar 09, 2017 4.075 4.099 4.010 4.080 24,253 +0.03(+0.74%)
Mar 08, 2017 4.116 4.120 4.030 4.050 21,659 -0.11(-2.64%)
Mar 07, 2017 4.106 4.190 4.104 4.160 4,748 +0.05(+1.27%)
Mar 06, 2017 4.110 4.135 4.100 4.108 4,505 +0.06(+1.43%)
Mar 03, 2017 4.090 4.090 4.046 4.050 3,122 -0.05(-1.16%)
Mar 02, 2017 4.100 4.120 4.046 4.098 8,478 -0.00(-0.06%)
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.