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 )

4.870 UNCHANGED
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 (%)
Mar 31, 2021 5.445 5.445 5.310 5.370 3,670 -0.08(-1.38%)
Mar 30, 2021 5.565 5.580 5.300 5.445 17,206 +0.14(+2.54%)
Mar 29, 2021 5.447 5.490 5.258 5.310 23,487 -0.25(-4.50%)
Mar 26, 2021 5.400 5.590 5.400 5.560 7,100 +0.17(+3.15%)
Mar 25, 2021 5.330 5.580 5.290 5.390 22,235 -0.18(-3.23%)
Mar 24, 2021 5.530 5.850 5.395 5.570 14,667 +0.08(+1.46%)
Mar 23, 2021 5.630 5.930 5.490 5.490 27,453 -0.07(-1.26%)
Mar 22, 2021 5.680 5.925 5.560 5.560 27,777 -0.06(-1.07%)
Mar 19, 2021 5.750 6.077 5.620 5.620 27,000 -0.21(-3.60%)
Mar 18, 2021 6.090 6.220 5.781 5.830 25,632 -0.22(-3.64%)
Mar 17, 2021 6.020 6.219 5.900 6.050 29,889 -0.14(-2.26%)
Mar 16, 2021 6.280 6.280 5.950 6.190 13,333 +0.00(+0.00%)
Mar 15, 2021 5.730 6.210 5.700 6.190 153,125 +0.48(+8.41%)
Mar 12, 2021 5.900 5.930 5.700 5.710 12,400 -0.20(-3.38%)
Mar 11, 2021 5.770 5.950 5.530 5.910 63,342 +0.35(+6.29%)
Mar 10, 2021 5.980 6.500 5.480 5.560 166,070 -0.23(-3.97%)
Mar 09, 2021 5.510 5.800 5.440 5.790 14,302 +0.37(+6.83%)
Mar 08, 2021 5.500 5.650 5.340 5.420 11,580 -0.08(-1.45%)
Mar 05, 2021 5.300 5.590 5.170 5.500 27,100 +0.17(+3.19%)
Mar 04, 2021 5.370 5.870 5.280 5.330 114,372 -0.03(-0.56%)
Mar 03, 2021 5.400 5.425 5.200 5.360 31,863 +0.00(+0.00%)
Mar 02, 2021 5.850 5.920 5.320 5.360 25,389 -0.07(-1.29%)
Mar 01, 2021 5.460 5.570 5.400 5.430 18,020 +0.22(+4.22%)
Feb 26, 2021 5.564 5.642 5.100 5.210 36,800 -0.13(-2.43%)
Feb 25, 2021 5.551 5.551 5.340 5.340 17,852 -0.26(-4.64%)
Feb 24, 2021 5.800 5.800 5.500 5.600 20,061 +0.02(+0.36%)
Feb 23, 2021 5.710 5.920 5.250 5.580 43,639 -0.34(-5.74%)
Feb 22, 2021 5.880 6.120 5.730 5.920 30,546 -0.16(-2.63%)
Feb 19, 2021 5.760 6.140 5.760 6.080 39,800 +0.34(+5.92%)
Feb 18, 2021 6.000 6.145 5.700 5.740 47,493 -0.55(-8.74%)
Feb 17, 2021 6.380 6.800 6.100 6.290 97,048 -0.12(-1.87%)
Feb 16, 2021 6.450 6.765 6.200 6.410 74,476 +0.23(+3.72%)
Feb 12, 2021 5.720 6.210 5.720 6.180 52,300 +0.28(+4.75%)
Feb 11, 2021 5.940 6.030 5.860 5.900 19,419 -0.06(-1.01%)
Feb 10, 2021 5.930 6.100 5.800 5.960 16,413 +0.14(+2.41%)
Feb 09, 2021 5.710 5.980 5.710 5.820 49,349 +0.20(+3.60%)
Feb 08, 2021 5.500 5.700 5.500 5.618 44,654 +0.17(+3.13%)
Feb 05, 2021 5.070 5.650 5.070 5.448 108,500 +0.38(+7.45%)
Feb 04, 2021 5.010 5.200 5.010 5.070 15,150 -0.04(-0.78%)
Feb 03, 2021 5.160 5.180 5.030 5.110 18,642 +0.02(+0.39%)
Feb 02, 2021 5.080 5.240 5.080 5.090 13,429 -0.07(-1.36%)
Feb 01, 2021 5.050 5.210 4.840 5.160 45,685 +0.08(+1.57%)
Jan 29, 2021 5.219 5.359 5.020 5.080 29,200 -0.17(-3.24%)
Jan 28, 2021 5.220 5.300 5.150 5.250 17,637 -0.02(-0.38%)
Jan 27, 2021 5.150 5.409 5.150 5.270 10,496 -0.15(-2.77%)
Jan 26, 2021 5.340 5.630 5.250 5.420 33,054 +0.03(+0.56%)
Jan 25, 2021 5.490 5.660 5.310 5.390 35,463 -0.01(-0.19%)
Jan 22, 2021 5.250 5.490 5.205 5.400 47,300 +0.19(+3.65%)
Jan 21, 2021 5.110 5.280 5.110 5.210 21,318 +0.11(+2.16%)
Jan 20, 2021 5.320 5.580 4.920 5.100 54,277 -0.22(-4.14%)
Jan 19, 2021 5.360 5.380 5.101 5.320 25,121 +0.23(+4.52%)
Jan 15, 2021 5.130 5.149 5.000 5.090 7,500 -0.03(-0.59%)
Jan 14, 2021 5.400 5.400 4.850 5.120 22,912 +0.01(+0.20%)
Jan 13, 2021 4.790 5.580 4.770 5.110 168,820 +0.30(+6.24%)
Jan 12, 2021 4.840 4.840 4.770 4.810 4,252 +0.01(+0.21%)
Jan 11, 2021 4.770 4.850 4.700 4.800 7,918 +0.03(+0.63%)
Jan 08, 2021 4.750 4.804 4.570 4.770 10,900 +0.03(+0.63%)
Jan 07, 2021 4.790 4.830 4.670 4.740 17,587 -0.06(-1.25%)
Jan 06, 2021 4.930 4.946 4.770 4.800 18,882 -0.08(-1.64%)
Jan 05, 2021 4.730 5.350 4.730 4.880 71,494 +0.26(+5.63%)
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.