Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

5.110 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 5.400 5.560 5.380 5.490 13,666 +0.11(+2.04%)
Nov 29, 2022 5.490 5.600 5.380 5.380 8,801 -0.05(-0.92%)
Nov 28, 2022 5.040 5.460 5.040 5.430 25,569 +0.24(+4.62%)
Nov 25, 2022 4.830 5.190 4.830 5.190 6,569 +0.27(+5.55%)
Nov 23, 2022 4.890 4.978 4.830 4.917 4,649 +0.10(+2.01%)
Nov 22, 2022 4.750 4.940 4.750 4.820 13,258 +0.06(+1.26%)
Nov 21, 2022 4.930 5.410 4.690 4.760 37,393 -0.20(-4.03%)
Nov 18, 2022 5.150 5.150 4.960 4.960 12,208 -0.21(-4.10%)
Nov 17, 2022 5.320 5.320 5.010 5.172 32,810 -0.15(-2.78%)
Nov 16, 2022 5.530 5.550 5.320 5.320 17,258 -0.16(-2.92%)
Nov 15, 2022 5.250 5.620 5.250 5.480 15,404 +0.22(+4.18%)
Nov 14, 2022 5.610 5.870 5.260 5.260 22,507 -0.48(-8.36%)
Nov 11, 2022 5.650 5.740 5.560 5.740 15,977 +0.17(+3.05%)
Nov 10, 2022 5.400 5.600 5.350 5.570 13,780 +0.46(+8.93%)
Nov 09, 2022 5.020 5.320 5.020 5.114 11,314 +0.05(+1.06%)
Nov 08, 2022 4.980 5.060 4.943 5.060 8,993 +0.03(+0.60%)
Nov 07, 2022 4.850 5.030 4.830 5.030 15,293 +0.22(+4.57%)
Nov 04, 2022 4.810 4.850 4.810 4.810 4,945 +0.05(+1.05%)
Nov 03, 2022 4.740 4.850 4.740 4.760 28,936 +0.03(+0.63%)
Nov 02, 2022 4.800 4.850 4.730 4.730 9,809 -0.14(-2.87%)
Nov 01, 2022 4.850 4.990 4.840 4.870 10,408 +0.14(+2.96%)
Oct 31, 2022 5.020 5.030 4.730 4.730 30,807 -0.23(-4.64%)
Oct 28, 2022 5.050 5.050 4.870 4.960 18,097 -0.02(-0.40%)
Oct 27, 2022 4.910 5.050 4.840 4.980 20,566 +0.21(+4.40%)
Oct 26, 2022 4.837 4.950 4.770 4.770 8,589 +0.01(+0.21%)
Oct 25, 2022 4.600 4.880 4.600 4.760 9,177 +0.18(+3.93%)
Oct 24, 2022 4.640 4.670 4.569 4.580 15,974 -0.03(-0.65%)
Oct 21, 2022 4.620 4.650 4.500 4.610 13,194 -0.03(-0.65%)
Oct 20, 2022 4.640 4.660 4.610 4.640 4,844 +0.05(+1.09%)
Oct 19, 2022 4.588 4.660 4.585 4.590 8,589 +0.03(+0.66%)
Oct 18, 2022 4.750 5.030 4.540 4.560 26,262 -0.19(-4.00%)
Oct 17, 2022 4.780 4.930 4.710 4.750 19,858 -0.01(-0.21%)
Oct 14, 2022 4.780 4.780 4.660 4.760 2,126 -0.03(-0.63%)
Oct 13, 2022 4.530 4.840 4.530 4.790 16,124 +0.23(+5.04%)
Oct 12, 2022 4.600 4.633 4.530 4.560 7,768 +0.03(+0.66%)
Oct 11, 2022 4.570 4.650 4.530 4.530 11,600 -0.07(-1.52%)
Oct 10, 2022 4.670 4.670 4.520 4.600 7,310 -0.03(-0.65%)
Oct 07, 2022 4.770 4.810 4.630 4.630 34,174 -0.12(-2.45%)
Oct 06, 2022 4.790 4.890 4.660 4.746 18,905 -0.04(-0.91%)
Oct 05, 2022 4.900 4.925 4.767 4.790 5,941 -0.16(-3.23%)
Oct 04, 2022 4.970 5.090 4.920 4.950 9,414 -0.01(-0.16%)
Oct 03, 2022 4.770 5.080 4.770 4.958 22,295 +0.21(+4.38%)
Sep 30, 2022 4.840 4.900 4.687 4.750 8,117 -0.16(-3.26%)
Sep 29, 2022 4.670 4.960 4.615 4.910 11,708 +0.15(+3.15%)
Sep 28, 2022 4.600 4.880 4.620 4.760 8,795 +0.02(+0.42%)
Sep 27, 2022 4.920 5.000 4.730 4.740 15,461 -0.06(-1.25%)
Sep 26, 2022 5.000 5.140 4.750 4.800 26,440 -0.15(-3.03%)
Sep 23, 2022 5.330 5.370 4.897 4.950 71,044 -0.55(-10.00%)
Sep 22, 2022 5.790 5.850 5.500 5.500 25,120 -0.43(-7.21%)
Sep 21, 2022 5.880 5.950 5.760 5.927 20,134 +0.05(+0.80%)
Sep 20, 2022 6.200 6.200 5.860 5.880 11,890 -0.32(-5.16%)
Sep 19, 2022 6.250 6.839 6.000 6.200 46,569 -0.13(-2.05%)
Sep 16, 2022 6.760 6.960 6.330 6.330 46,492 -0.46(-6.77%)
Sep 15, 2022 6.954 6.990 6.742 6.790 5,405 -0.09(-1.31%)
Sep 14, 2022 6.910 7.000 6.678 6.880 14,548 -0.07(-1.01%)
Sep 13, 2022 6.810 7.000 6.800 6.950 9,411 +0.15(+2.21%)
Sep 12, 2022 6.810 6.940 6.752 6.800 18,472 -0.04(-0.58%)
Sep 09, 2022 6.773 6.933 6.710 6.840 18,899 +0.09(+1.33%)
Sep 08, 2022 6.850 6.850 6.680 6.750 7,092 +0.02(+0.30%)
Sep 07, 2022 6.930 6.930 6.700 6.730 7,051 +0.06(+0.90%)
Sep 06, 2022 7.030 7.215 6.670 6.670 33,484 -0.61(-8.38%)
Sep 02, 2022 7.510 7.510 7.110 7.280 7,838 -0.27(-3.58%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.