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 )

4.915 -0.015 (-0.30%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 21, 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, 2010	6.380	6.380	6.129	6.129	1,600	-0.20(-3.17%)
Apr 29, 2010	6.400	6.400	6.304	6.330	1,300	-0.07(-1.09%)
Apr 28, 2010	6.390	6.400	6.390	6.400	966	-0.07(-1.08%)
Apr 27, 2010	6.200	6.470	6.200	6.470	2,200	+0.27(+4.35%)
Apr 26, 2010	6.100	6.290	6.100	6.200	3,027	+0.07(+1.17%)
Apr 23, 2010	6.200	6.200	6.120	6.128	1,625	-0.06(-1.00%)
Apr 22, 2010	6.080	6.190	6.060	6.190	3,928	+0.09(+1.48%)
Apr 21, 2010	6.200	6.200	6.100	6.100	1,130	-0.10(-1.61%)
Apr 20, 2010	6.200	6.200	6.190	6.200	745	+0.10(+1.64%)
Apr 19, 2010	6.100	6.110	6.100	6.100	400	+0.01(+0.16%)
Apr 16, 2010	6.230	6.230	6.060	6.090	3,641	-0.14(-2.25%)
Apr 15, 2010	6.200	6.430	6.190	6.230	3,271	+0.11(+1.80%)
Apr 14, 2010	6.100	6.170	6.049	6.120	5,141	+0.12(+2.00%)
Apr 13, 2010	6.000	6.000	6.000	6.000	280	+0.09(+1.52%)
Apr 12, 2010	5.910	6.000	5.910	5.910	2,235	+0.01(+0.17%)
Apr 09, 2010	5.900	5.900	5.900	5.900	325	-0.02(-0.38%)
Apr 08, 2010	6.050	6.110	5.923	5.923	4,675	-0.06(-1.07%)
Apr 07, 2010	6.080	6.080	5.987	5.987	900	+0.04(+0.62%)
Apr 06, 2010	6.000	6.050	5.890	5.950	8,792	-0.09(-1.57%)
Apr 05, 2010	6.159	6.159	5.952	6.045	900	-0.01(-0.12%)
Apr 01, 2010	5.910	6.052	6.052	6.052	900	+0.09(+1.54%)
Mar 30, 2010	5.960	5.960	5.960	5.960	0	-0.03(-0.50%)
Mar 29, 2010	5.926	6.080	5.900	5.990	1,541	-0.04(-0.66%)
Mar 26, 2010	5.970	6.030	5.890	6.030	2,976	+0.03(+0.50%)
Mar 25, 2010	6.000	6.150	6.000	6.000	6,826	+0.01(+0.17%)
Mar 24, 2010	6.050	6.050	5.988	5.990	4,772	-0.01(-0.17%)
Mar 23, 2010	6.070	6.112	5.950	6.000	4,214	-0.11(-1.80%)
Mar 22, 2010	6.100	6.250	6.100	6.110	2,527	+0.22(+3.74%)
Mar 19, 2010	6.190	6.250	5.890	5.890	2,798	-0.36(-5.76%)
Mar 18, 2010	6.290	6.310	6.085	6.250	1,817	-0.05(-0.76%)
Mar 17, 2010	6.050	6.298	6.030	6.298	14,567	+0.26(+4.27%)
Mar 16, 2010	6.010	6.050	6.010	6.040	1,400	+0.12(+2.03%)
Mar 15, 2010	6.040	6.050	5.910	5.920	5,545	-0.08(-1.33%)
Mar 12, 2010	6.170	6.170	5.951	6.000	6,032	+0.03(+0.50%)
Mar 11, 2010	6.100	6.240	5.910	5.970	11,571	-0.13(-2.13%)
Mar 10, 2010	6.270	6.500	5.970	6.100	23,688	+0.13(+2.18%)
Mar 09, 2010	6.770	6.900	5.440	5.970	91,254	-1.37(-18.66%)
Mar 08, 2010	7.170	7.440	7.060	7.340	5,600	+0.17(+2.31%)
Mar 05, 2010	6.750	7.174	6.460	7.174	5,559	+0.45(+6.76%)
Mar 03, 2010	6.650	6.720	6.720	6.720	2,500	+0.07(+1.05%)
Mar 02, 2010	6.220	6.836	6.220	6.650	5,372	+0.40(+6.40%)
Mar 01, 2010	6.150	6.430	6.150	6.250	2,616	+0.15(+2.46%)
Feb 26, 2010	5.880	6.100	5.880	6.100	7,175	+0.15(+2.52%)
Feb 25, 2010	5.850	5.950	5.850	5.950	1,352	-0.00(-0.00%)
Feb 24, 2010	6.000	6.000	5.950	5.950	1,200	-0.05(-0.83%)
Feb 23, 2010	5.850	6.000	5.800	6.000	2,407	+0.09(+1.52%)
Feb 22, 2010	5.910	5.910	5.910	5.910	402	-0.11(-1.83%)
Feb 19, 2010	6.020	6.020	6.020	6.020	198	+0.00(+0.00%)
Feb 18, 2010	5.880	6.020	5.880	6.020	1,821	+0.23(+3.97%)
Feb 17, 2010	5.690	5.790	5.690	5.790	700	+0.10(+1.76%)
Feb 16, 2010	5.580	6.000	5.570	5.690	4,000	+0.12(+2.06%)
Feb 10, 2010	5.600	5.575	5.575	5.575	2,600	+0.03(+0.45%)
Feb 09, 2010	5.750	5.750	5.520	5.550	7,650	-0.20(-3.48%)
Feb 08, 2010	5.800	5.860	5.520	5.750	1,250	-0.27(-4.55%)
Feb 05, 2010	5.510	6.080	5.510	6.024	1,500	+0.14(+2.45%)
Feb 04, 2010	5.970	6.060	5.720	5.880	11,988	-0.20(-3.29%)
Feb 03, 2010	5.480	6.080	5.480	6.080	3,900	+0.00(+0.00%)
Feb 02, 2010	5.950	6.080	5.820	6.080	15,769	+0.12(+2.01%)

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