Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sigmatron Intl Inc (NQ: SGMA )

2.750 +0.100 (+3.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.590	2.790	2.590	2.750	28,292	+0.10(+3.77%)
Nov 20, 2024	2.620	2.770	2.510	2.650	29,547	+0.08(+3.11%)
Nov 19, 2024	2.520	2.660	2.520	2.570	29,364	+0.00(+0.00%)
Nov 18, 2024	2.850	2.850	2.520	2.570	54,630	-0.10(-3.75%)
Nov 15, 2024	2.790	3.050	2.670	2.670	85,535	-0.07(-2.55%)
Nov 14, 2024	2.840	2.840	2.725	2.740	27,319	-0.05(-1.79%)
Nov 13, 2024	2.870	2.920	2.790	2.790	11,048	-0.08(-2.79%)
Nov 12, 2024	2.880	2.907	2.810	2.870	20,557	-0.06(-2.05%)
Nov 11, 2024	3.010	3.090	2.910	2.930	11,183	-0.13(-4.25%)
Nov 08, 2024	3.040	3.098	2.990	3.060	7,432	+0.03(+0.99%)
Nov 07, 2024	3.000	3.100	2.970	3.030	18,060	+0.08(+2.71%)
Nov 06, 2024	3.130	3.150	2.800	2.950	64,829	-0.04(-1.34%)
Nov 05, 2024	2.880	3.140	2.880	2.990	29,512	+0.05(+1.70%)
Nov 04, 2024	2.800	3.240	2.800	2.940	142,720	+0.24(+8.89%)
Nov 01, 2024	2.710	2.790	2.650	2.700	9,863	+0.01(+0.37%)
Oct 31, 2024	2.720	2.780	2.650	2.690	14,599	-0.07(-2.54%)
Oct 30, 2024	2.885	2.885	2.750	2.760	11,511	-0.01(-0.36%)
Oct 29, 2024	2.850	2.885	2.760	2.770	15,278	-0.06(-2.22%)
Oct 28, 2024	2.850	2.930	2.800	2.833	24,742	-0.02(-0.80%)
Oct 25, 2024	2.873	2.900	2.850	2.856	3,611	+0.02(+0.55%)
Oct 24, 2024	2.770	2.840	2.740	2.840	15,574	+0.03(+1.07%)
Oct 23, 2024	2.910	2.915	2.770	2.810	24,459	-0.10(-3.44%)
Oct 22, 2024	3.000	3.000	2.840	2.910	17,219	-0.09(-3.00%)
Oct 21, 2024	3.030	3.065	2.980	3.000	10,593	-0.03(-0.99%)
Oct 18, 2024	2.990	3.140	2.980	3.030	12,889	+0.01(+0.33%)
Oct 17, 2024	3.020	3.115	3.010	3.020	7,226	+0.02(+0.67%)
Oct 16, 2024	2.980	3.100	2.860	3.000	24,997	+0.02(+0.67%)
Oct 15, 2024	3.070	3.100	2.940	2.980	6,367	-0.03(-1.00%)
Oct 14, 2024	2.940	3.100	2.880	3.010	16,208	+0.06(+2.03%)
Oct 11, 2024	3.045	3.045	2.930	2.950	42,219	-0.03(-1.01%)
Oct 10, 2024	3.010	3.010	2.950	2.980	6,137	-0.02(-0.67%)
Oct 09, 2024	3.035	3.084	2.920	3.000	18,757	-0.02(-0.66%)
Oct 08, 2024	3.018	3.035	2.910	3.020	9,981	+0.00(+0.00%)
Oct 07, 2024	3.080	3.080	2.804	3.020	29,537	-0.01(-0.33%)
Oct 04, 2024	3.200	3.210	3.020	3.030	29,675	-0.16(-5.02%)
Oct 03, 2024	3.040	3.190	2.830	3.190	23,688	+0.15(+4.93%)
Oct 02, 2024	2.880	3.200	2.880	3.040	55,556	+0.16(+5.56%)
Oct 01, 2024	2.850	2.920	2.780	2.880	27,715	+0.03(+1.05%)
Sep 30, 2024	2.660	2.850	2.660	2.850	24,672	+0.11(+4.01%)
Sep 27, 2024	2.780	2.830	2.690	2.740	32,748	-0.06(-2.14%)
Sep 26, 2024	2.660	2.810	2.600	2.800	20,083	+0.14(+5.26%)
Sep 25, 2024	2.700	2.800	2.600	2.660	7,312	-0.04(-1.48%)
Sep 24, 2024	2.730	2.730	2.570	2.700	12,350	-0.03(-1.10%)
Sep 23, 2024	2.780	2.840	2.730	2.730	33,818	+0.00(+0.00%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Sigmatron Intl Inc (NQ: SGMA )

Historical Prices