Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Sigmatron Intl Inc (NQ: SGMA )

2.730 +0.100 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.640 2.750 2.580 2.730 20,478 +0.10(+3.80%)
Sep 19, 2024 2.640 2.710 2.590 2.630 33,003 -0.01(-0.38%)
Sep 18, 2024 2.720 2.735 2.640 2.640 7,519 -0.06(-2.22%)
Sep 17, 2024 2.700 2.830 2.690 2.700 21,296 -0.07(-2.53%)
Sep 16, 2024 2.690 2.770 2.610 2.770 33,353 +0.13(+4.92%)
Sep 13, 2024 2.430 2.650 2.400 2.640 47,939 +0.15(+6.02%)
Sep 12, 2024 2.360 2.555 2.330 2.490 62,569 +0.16(+6.87%)
Sep 11, 2024 2.380 2.380 2.270 2.330 28,571 -0.06(-2.51%)
Sep 10, 2024 2.370 2.400 2.350 2.390 27,740 -0.02(-0.83%)
Sep 09, 2024 2.400 2.470 2.380 2.410 100,051 -0.03(-1.23%)
Sep 06, 2024 2.600 2.640 2.420 2.440 57,749 -0.11(-4.31%)
Sep 05, 2024 2.700 2.800 2.520 2.550 37,530 -0.18(-6.59%)
Sep 04, 2024 2.870 2.960 2.710 2.730 46,317 -0.23(-7.77%)
Sep 03, 2024 2.830 2.990 2.460 2.960 86,632 +0.07(+2.42%)
Aug 30, 2024 2.990 3.010 2.780 2.890 132,865 -0.20(-6.47%)
Aug 29, 2024 3.420 3.470 3.085 3.090 27,756 -0.33(-9.65%)
Aug 28, 2024 3.560 3.560 3.420 3.420 10,676 -0.10(-2.84%)
Aug 27, 2024 3.480 3.550 3.430 3.520 17,850 +0.02(+0.57%)
Aug 26, 2024 3.540 3.560 3.440 3.500 30,424 -0.05(-1.41%)
Aug 23, 2024 3.400 3.600 3.351 3.550 26,421 +0.15(+4.41%)
Aug 22, 2024 3.365 3.550 3.323 3.400 29,954 +0.01(+0.29%)
Aug 21, 2024 3.460 3.460 3.330 3.390 29,161 -0.01(-0.29%)
Aug 20, 2024 3.430 3.521 3.390 3.400 49,329 -0.01(-0.29%)
Aug 19, 2024 3.150 3.480 3.150 3.410 86,020 +0.24(+7.57%)
Aug 16, 2024 3.050 3.240 2.990 3.170 54,136 +0.21(+7.09%)
Aug 15, 2024 2.790 3.062 2.790 2.960 47,423 +0.17(+6.09%)
Aug 14, 2024 2.650 2.870 2.650 2.790 20,026 +0.14(+5.28%)
Aug 13, 2024 2.550 2.770 2.520 2.650 46,137 +0.13(+5.16%)
Aug 12, 2024 2.410 2.600 2.410 2.520 26,642 +0.10(+4.13%)
Aug 09, 2024 2.600 2.700 2.410 2.420 46,988 -0.18(-6.92%)
Aug 08, 2024 2.450 2.660 2.430 2.600 21,135 +0.12(+4.84%)
Aug 07, 2024 2.540 2.610 2.360 2.480 50,444 -0.05(-1.98%)
Aug 06, 2024 2.560 2.700 2.530 2.530 63,190 -0.02(-0.78%)
Aug 05, 2024 2.670 2.690 2.495 2.550 162,221 -0.28(-9.89%)
Aug 02, 2024 2.790 2.960 2.680 2.830 85,837 +0.01(+0.35%)
Aug 01, 2024 3.340 3.415 2.750 2.820 176,157 -0.53(-15.82%)
Jul 31, 2024 3.520 4.080 3.100 3.350 344,463 -1.62(-32.60%)
Jul 30, 2024 4.930 5.000 4.910 4.970 26,097 +0.04(+0.81%)
Jul 29, 2024 4.790 5.120 4.790 4.930 45,742 +0.11(+2.28%)
Jul 26, 2024 4.880 5.035 4.725 4.820 33,224 -0.06(-1.23%)
Jul 25, 2024 4.700 5.070 4.660 4.880 54,688 +0.19(+4.05%)
Jul 24, 2024 4.950 4.950 4.650 4.690 28,721 -0.27(-5.44%)
Jul 23, 2024 5.100 5.120 4.760 4.960 39,412 -0.10(-1.98%)
Jul 22, 2024 5.390 5.670 4.840 5.060 66,278 -0.42(-7.66%)
Jul 19, 2024 5.810 6.170 5.470 5.480 41,888 -0.35(-6.00%)
Jul 18, 2024 6.290 6.470 5.810 5.830 59,269 -0.22(-3.64%)
Jul 17, 2024 5.720 6.243 5.720 6.050 65,939 +0.34(+5.95%)
Jul 16, 2024 5.580 5.720 5.510 5.710 27,303 +0.23(+4.20%)
Jul 15, 2024 5.460 5.690 5.400 5.480 54,304 +0.02(+0.37%)
Jul 12, 2024 5.500 5.720 5.270 5.460 52,770 +0.02(+0.37%)
Jul 11, 2024 5.310 5.470 5.310 5.440 16,882 +0.18(+3.42%)
Jul 10, 2024 5.280 5.390 5.195 5.260 13,562 -0.03(-0.57%)
Jul 09, 2024 5.500 5.500 5.290 5.290 19,823 -0.21(-3.82%)
Jul 08, 2024 5.060 5.500 5.060 5.500 64,935 +0.54(+10.89%)
Jul 05, 2024 5.150 5.200 4.610 4.960 62,856 -0.29(-5.52%)
Jul 03, 2024 5.490 5.490 5.080 5.250 29,532 -0.18(-3.31%)
Jul 02, 2024 5.730 5.730 5.325 5.430 79,855 -0.23(-3.98%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.