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 (%)
Feb 29, 2024 3.570 3.600 3.530 3.585 5,993 +0.02(+0.42%)
Feb 28, 2024 3.530 3.630 3.501 3.570 8,179 +0.01(+0.28%)
Feb 27, 2024 3.620 3.620 3.500 3.560 7,242 -0.02(-0.70%)
Feb 26, 2024 3.490 3.630 3.490 3.585 18,322 +0.11(+3.31%)
Feb 23, 2024 3.430 3.580 3.430 3.470 8,688 +0.00(+0.00%)
Feb 22, 2024 3.400 3.470 3.400 3.470 619 +0.09(+2.51%)
Feb 21, 2024 3.400 3.440 3.373 3.385 4,251 -0.07(-1.88%)
Feb 20, 2024 3.500 3.590 3.440 3.450 17,363 -0.06(-1.71%)
Feb 16, 2024 3.600 3.600 3.510 3.510 7,901 -0.05(-1.40%)
Feb 15, 2024 3.600 3.650 3.500 3.560 4,986 +0.01(+0.28%)
Feb 14, 2024 3.500 3.630 3.500 3.550 23,407 +0.09(+2.60%)
Feb 13, 2024 3.320 3.480 3.261 3.460 15,465 +0.17(+5.17%)
Feb 12, 2024 3.320 3.320 3.266 3.290 7,601 -0.01(-0.30%)
Feb 09, 2024 3.230 3.300 3.230 3.300 15,884 +0.04(+1.23%)
Feb 08, 2024 3.300 3.330 3.250 3.260 13,591 +0.00(+0.00%)
Feb 07, 2024 3.260 3.300 3.250 3.260 7,757 -0.04(-1.06%)
Feb 06, 2024 3.310 3.310 3.210 3.295 16,298 +0.10(+3.29%)
Feb 05, 2024 3.270 3.300 3.180 3.190 20,888 -0.06(-1.85%)
Feb 02, 2024 3.150 3.260 3.138 3.250 9,918 +0.12(+3.83%)
Feb 01, 2024 3.170 3.170 3.120 3.130 5,429 -0.05(-1.57%)
Jan 31, 2024 3.290 3.320 3.170 3.180 10,448 -0.16(-4.79%)
Jan 30, 2024 3.290 3.340 3.280 3.340 6,476 +0.08(+2.45%)
Jan 29, 2024 3.260 3.300 3.260 3.260 5,004 +0.00(+0.00%)
Jan 26, 2024 3.248 3.300 3.245 3.260 5,345 -0.03(-0.91%)
Jan 25, 2024 3.210 3.290 3.210 3.290 5,477 +0.08(+2.49%)
Jan 24, 2024 3.170 3.280 3.170 3.210 10,923 -0.00(-0.16%)
Jan 23, 2024 3.260 3.260 3.190 3.215 7,483 +0.01(+0.47%)
Jan 22, 2024 3.050 3.250 3.050 3.200 40,936 +0.15(+4.75%)
Jan 19, 2024 3.070 3.120 3.020 3.055 7,290 +0.05(+1.50%)
Jan 18, 2024 3.147 3.270 3.000 3.010 17,977 -0.12(-3.83%)
Jan 17, 2024 3.200 3.239 3.130 3.130 23,219 -0.07(-2.19%)
Jan 16, 2024 3.230 3.240 3.200 3.200 12,338 -0.02(-0.62%)
Jan 12, 2024 3.290 3.360 3.168 3.220 13,738 -0.08(-2.42%)
Jan 11, 2024 3.330 3.400 3.300 3.300 10,745 -0.03(-0.90%)
Jan 10, 2024 3.270 3.450 3.260 3.330 11,541 +0.06(+1.80%)
Jan 09, 2024 3.250 3.440 3.250 3.271 20,197 -0.03(-0.88%)
Jan 08, 2024 3.180 3.320 3.180 3.300 7,727 +0.13(+4.10%)
Jan 05, 2024 2.960 3.220 2.960 3.170 22,510 -0.02(-0.63%)
Jan 04, 2024 3.080 3.220 3.040 3.190 17,224 +0.15(+4.93%)
Jan 03, 2024 2.990 3.040 2.950 3.040 19,020 +0.07(+2.51%)
Jan 02, 2024 3.000 3.000 2.892 2.966 15,487 -0.04(-1.47%)
Dec 29, 2023 3.110 3.210 3.010 3.010 35,830 -0.21(-6.49%)
Dec 28, 2023 3.320 3.330 3.200 3.219 13,474 -0.10(-3.04%)
Dec 27, 2023 3.300 3.360 3.000 3.320 41,011 +0.07(+2.31%)
Dec 26, 2023 3.210 3.270 3.208 3.245 16,564 -0.02(-0.76%)
Dec 22, 2023 3.180 3.360 3.140 3.270 34,388 +0.09(+2.83%)
Dec 21, 2023 3.230 3.290 3.130 3.180 12,018 +0.00(+0.00%)
Dec 20, 2023 2.990 3.180 2.970 3.180 22,034 +0.12(+3.92%)
Dec 19, 2023 3.000 3.150 2.970 3.060 22,478 +0.03(+0.99%)
Dec 18, 2023 3.150 3.180 2.950 3.030 33,442 -0.07(-2.26%)
Dec 15, 2023 3.040 3.230 3.000 3.100 17,658 +0.03(+0.98%)
Dec 14, 2023 3.040 3.070 3.030 3.070 10,071 +0.15(+5.14%)
Dec 13, 2023 2.800 3.000 2.760 2.920 35,386 +0.11(+3.92%)
Dec 12, 2023 2.840 2.840 2.750 2.810 21,816 -0.03(-1.06%)
Dec 11, 2023 3.010 3.040 2.695 2.840 83,878 -0.21(-6.89%)
Dec 08, 2023 3.420 3.550 2.880 3.050 78,517 -0.62(-16.78%)
Dec 07, 2023 3.690 3.725 3.600 3.665 7,175 +0.02(+0.69%)
Dec 06, 2023 3.730 3.777 3.600 3.640 12,378 -0.02(-0.55%)
Dec 05, 2023 3.610 3.770 3.560 3.660 12,384 -0.07(-1.88%)
Dec 04, 2023 3.640 3.800 3.570 3.730 34,931 +0.08(+2.19%)
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.