Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sigmatron Intl Inc (NQ: SGMA )

5.120 +0.155 (+3.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.750	6.940	6.466	6.780	21,318	+0.04(+0.59%)
Apr 27, 2018	6.550	6.899	6.509	6.740	25,996	+0.08(+1.28%)
Apr 26, 2018	6.200	6.880	6.060	6.655	28,064	+0.57(+9.28%)
Apr 25, 2018	6.360	6.540	6.090	6.090	28,806	-0.33(-5.14%)
Apr 24, 2018	6.490	6.550	6.202	6.420	10,795	-0.02(-0.31%)
Apr 23, 2018	6.070	6.520	6.070	6.440	27,473	+0.36(+5.92%)
Apr 20, 2018	6.140	6.260	5.860	6.080	26,433	+0.08(+1.33%)
Apr 19, 2018	6.150	6.350	5.720	6.000	23,470	-0.24(-3.85%)
Apr 18, 2018	5.910	6.240	5.760	6.240	16,141	+0.24(+4.00%)
Apr 17, 2018	5.610	6.030	5.610	6.000	6,652	+0.13(+2.21%)
Apr 16, 2018	5.540	5.870	5.450	5.870	12,017	+0.33(+6.05%)
Apr 13, 2018	5.550	5.580	5.500	5.535	5,427	+0.07(+1.19%)
Apr 12, 2018	5.474	5.500	5.450	5.470	4,219	+0.04(+0.74%)
Apr 11, 2018	5.480	5.586	5.260	5.430	13,895	-0.00(-0.02%)
Apr 10, 2018	5.530	5.591	5.430	5.431	13,774	-0.10(-1.79%)
Apr 09, 2018	5.750	5.750	5.530	5.530	7,621	-0.17(-2.98%)
Apr 06, 2018	5.800	5.800	5.700	5.700	5,760	-0.09(-1.55%)
Apr 05, 2018	5.770	5.790	5.750	5.790	788	+0.06(+1.05%)
Apr 03, 2018		5.730	5.730	5.730	0	+0.04(+0.70%)
Apr 02, 2018	5.800	5.866	5.660	5.690	8,794	-0.11(-1.90%)
Mar 29, 2018		5.800	5.800	5.800	0	-0.15(-2.52%)
Mar 28, 2018	6.050	6.050	5.840	5.950	7,817	-0.05(-0.83%)
Mar 27, 2018	6.223	6.223	5.910	6.000	5,220	-0.27(-4.31%)
Mar 26, 2018	6.300	6.300	6.060	6.270	12,286	+0.02(+0.32%)
Mar 23, 2018	6.173	6.272	6.154	6.250	2,258	-0.04(-0.64%)
Mar 22, 2018	6.320	6.371	6.160	6.290	16,872	-0.10(-1.56%)
Mar 21, 2018	6.360	6.499	6.210	6.390	27,140	+0.20(+3.23%)
Mar 20, 2018	6.550	6.680	6.081	6.190	27,300	-0.32(-4.92%)
Mar 19, 2018	6.620	6.780	6.350	6.510	30,363	-0.04(-0.61%)
Mar 16, 2018	6.500	6.880	6.500	6.550	20,813	+0.01(+0.15%)
Mar 15, 2018	6.860	6.900	6.270	6.540	28,313	-0.46(-6.57%)
Mar 14, 2018	7.070	7.370	6.890	7.000	25,389	-0.35(-4.76%)
Mar 13, 2018	7.090	7.350	7.040	7.350	8,623	+0.31(+4.40%)
Mar 12, 2018	6.800	7.390	6.800	7.040	7,817	-0.16(-2.22%)
Mar 09, 2018	7.400	7.400	7.000	7.200	8,606	-0.09(-1.23%)
Mar 08, 2018	7.390	7.390	7.290	7.290	1,402	+0.18(+2.53%)
Mar 07, 2018	6.810	7.250	6.810	7.110	5,156	+0.23(+3.34%)
Mar 06, 2018	6.910	7.020	6.800	6.880	25,441	-0.04(-0.58%)
Mar 05, 2018	6.930	6.990	6.620	6.920	26,151	-0.07(-1.00%)
Mar 02, 2018	6.700	7.015	6.474	6.990	17,772	+0.28(+4.12%)
Mar 01, 2018	7.100	7.100	6.713	6.713	5,761	-0.39(-5.45%)
Feb 28, 2018	7.160	7.268	7.050	7.100	8,763	-0.28(-3.79%)
Feb 27, 2018	7.250	7.380	6.571	7.380	22,085	+0.08(+1.10%)
Feb 26, 2018	7.520	7.520	7.200	7.300	11,753	-0.10(-1.35%)
Feb 23, 2018	7.390	7.560	7.365	7.400	7,754	+0.09(+1.23%)
Feb 22, 2018	7.500	7.500	7.310	7.310	7,997	-0.12(-1.67%)
Feb 21, 2018	7.320	7.550	7.320	7.434	10,461	+0.05(+0.72%)
Feb 20, 2018	7.700	7.704	7.140	7.381	41,249	-0.30(-3.89%)
Feb 16, 2018		7.680	7.680	7.680	0	-0.03(-0.39%)
Feb 15, 2018	7.750	7.760	7.700	7.710	5,945	-0.01(-0.13%)
Feb 14, 2018	7.630	7.880	7.630	7.720	7,767	+0.01(+0.13%)
Feb 13, 2018	7.820	7.880	7.550	7.710	19,109	-0.06(-0.77%)
Feb 12, 2018	7.950	7.950	7.700	7.770	10,134	-0.20(-2.51%)
Feb 09, 2018	7.870	7.970	7.600	7.970	16,165	+0.12(+1.53%)
Feb 08, 2018		8.080	7.835	7.850	6,378	-0.23(-2.85%)
Feb 07, 2018	8.010	8.100	7.940	8.080	11,486	-0.09(-1.10%)
Feb 06, 2018	8.500	8.570	7.760	8.170	44,296	-0.52(-5.98%)
Feb 05, 2018	8.630	8.740	8.600	8.690	13,048	-0.11(-1.25%)
Feb 02, 2018	8.730	8.890	8.660	8.800	21,681	-0.11(-1.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sigmatron Intl Inc (NQ: SGMA )

Historical Prices