Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sigmatron Intl Inc (NQ: SGMA )

3.550 +0.150 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 5.680 5.840 5.590 5.655 89,578 +0.07(+1.16%)
Jun 28, 2024 5.390 5.800 5.390 5.590 28,335 +0.20(+3.71%)
Jun 27, 2024 5.900 5.980 5.310 5.390 52,416 -0.39(-6.75%)
Jun 26, 2024 5.480 5.800 5.480 5.780 55,694 +0.32(+5.86%)
Jun 25, 2024 5.590 5.840 5.400 5.460 36,887 -0.10(-1.80%)
Jun 24, 2024 5.430 5.840 5.430 5.560 58,004 +0.18(+3.35%)
Jun 21, 2024 5.080 5.424 5.080 5.380 52,662 +0.20(+3.86%)
Jun 20, 2024 5.210 5.270 5.101 5.180 30,333 -0.07(-1.33%)
Jun 18, 2024 5.200 5.350 5.200 5.250 17,056 +0.05(+0.96%)
Jun 17, 2024 5.150 5.380 5.120 5.200 61,088 +0.09(+1.76%)
Jun 14, 2024 5.120 5.430 5.035 5.110 14,710 -0.01(-0.20%)
Jun 13, 2024 4.960 5.193 4.960 5.120 23,787 +0.16(+3.12%)
Jun 12, 2024 5.290 5.290 4.910 4.965 37,032 -0.21(-4.15%)
Jun 11, 2024 5.000 5.190 4.920 5.180 10,427 +0.09(+1.77%)
Jun 10, 2024 5.020 5.180 4.810 5.090 16,268 +0.11(+2.21%)
Jun 07, 2024 5.000 5.100 4.905 4.980 10,995 +0.01(+0.20%)
Jun 06, 2024 4.950 5.190 4.770 4.970 39,148 -0.18(-3.50%)
Jun 05, 2024 5.250 5.490 4.933 5.150 30,329 -0.01(-0.19%)
Jun 04, 2024 5.030 5.350 5.030 5.160 49,783 +0.10(+1.98%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.