Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sigmatron Intl Inc (NQ: SGMA )

4.990 +0.060 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.980 5.000 4.880 4.990 17,344 +0.06(+1.22%)
May 20, 2024 4.840 4.990 4.816 4.930 19,434 +0.14(+2.92%)
May 17, 2024 4.900 4.930 4.739 4.790 14,893 +0.05(+1.05%)
May 16, 2024 4.800 4.800 4.660 4.740 7,362 -0.03(-0.63%)
May 15, 2024 4.840 4.850 4.650 4.770 9,274 -0.02(-0.42%)
May 14, 2024 4.950 4.950 4.750 4.790 20,406 -0.16(-3.23%)
May 13, 2024 4.840 4.980 4.817 4.950 28,456 +0.14(+2.91%)
May 10, 2024 4.790 4.900 4.612 4.810 30,468 +0.11(+2.34%)
May 09, 2024 4.510 4.700 4.500 4.700 35,345 +0.18(+3.98%)
May 08, 2024 4.670 4.670 4.460 4.520 44,537 -0.08(-1.74%)
May 07, 2024 4.450 4.660 4.450 4.600 26,289 +0.12(+2.68%)
May 06, 2024 4.840 4.970 4.450 4.480 78,354 -0.23(-4.88%)
May 03, 2024 4.550 4.750 4.440 4.710 33,109 +0.26(+5.84%)
May 02, 2024 4.440 4.460 4.325 4.450 28,136 +0.13(+3.01%)
May 01, 2024 4.240 4.431 4.240 4.320 28,986 +0.08(+1.89%)
Apr 30, 2024 4.430 4.510 4.210 4.240 25,134 -0.20(-4.50%)
Apr 29, 2024 4.070 4.440 4.070 4.440 48,250 +0.29(+6.99%)
Apr 26, 2024 4.154 4.240 4.088 4.150 16,833 -0.03(-0.72%)
Apr 25, 2024 4.070 4.239 4.000 4.180 15,388 +0.07(+1.75%)
Apr 24, 2024 4.040 4.149 4.000 4.108 13,064 +0.08(+1.97%)
Apr 23, 2024 3.880 4.050 3.880 4.029 8,679 +0.16(+4.11%)
Apr 22, 2024 4.000 4.070 3.869 3.870 14,701 -0.08(-2.03%)
Apr 19, 2024 3.960 4.070 3.930 3.950 29,979 -0.02(-0.50%)
Apr 18, 2024 3.910 3.970 3.915 3.970 3,327 +0.05(+1.36%)
Apr 17, 2024 4.010 4.010 3.900 3.917 10,083 -0.05(-1.35%)
Apr 16, 2024 4.000 4.030 3.620 3.970 15,503 -0.01(-0.25%)
Apr 15, 2024 4.050 4.050 3.950 3.980 8,357 -0.07(-1.85%)
Apr 12, 2024 4.010 4.310 3.970 4.055 92,098 +0.01(+0.37%)
Apr 11, 2024 3.850 4.040 3.750 4.040 25,892 +0.21(+5.48%)
Apr 10, 2024 3.665 3.867 3.665 3.830 39,383 +0.15(+4.08%)
Apr 09, 2024 3.600 3.720 3.600 3.680 11,387 +0.00(+0.00%)
Apr 08, 2024 3.600 3.747 3.600 3.680 21,388 +0.08(+2.22%)
Apr 05, 2024 3.560 3.620 3.560 3.600 5,022 +0.00(+0.00%)
Apr 04, 2024 3.630 3.630 3.560 3.600 13,201 +0.04(+1.12%)
Apr 03, 2024 3.540 3.630 3.540 3.560 5,054 +0.01(+0.28%)
Apr 02, 2024 3.640 3.700 3.400 3.550 22,154 -0.08(-2.09%)
Apr 01, 2024 3.630 3.646 3.540 3.626 15,333 -0.00(-0.12%)
Mar 28, 2024 3.670 3.700 3.630 3.630 12,182 -0.04(-1.09%)
Mar 27, 2024 3.660 3.700 3.620 3.670 19,740 +0.01(+0.27%)
Mar 26, 2024 3.640 3.660 3.620 3.660 18,524 +0.05(+1.39%)
Mar 25, 2024 3.620 3.640 3.512 3.610 16,102 +0.01(+0.28%)
Mar 22, 2024 3.530 3.620 3.326 3.600 32,403 +0.10(+2.86%)
Mar 21, 2024 3.560 3.620 3.350 3.500 47,326 -0.06(-1.69%)
Mar 20, 2024 3.540 3.590 3.360 3.560 65,532 +0.04(+1.14%)
Mar 19, 2024 3.560 3.620 3.520 3.520 23,139 -0.06(-1.68%)
Mar 18, 2024 3.510 3.630 3.510 3.580 19,660 +0.02(+0.42%)
Mar 15, 2024 3.310 3.600 3.290 3.565 67,493 +0.33(+10.37%)
Mar 14, 2024 3.300 3.380 3.220 3.230 35,441 -0.07(-2.12%)
Mar 13, 2024 3.300 3.425 3.300 3.300 20,798 -0.05(-1.49%)
Mar 12, 2024 3.310 3.450 3.280 3.350 42,136 -0.01(-0.30%)
Mar 11, 2024 3.350 3.550 3.320 3.360 26,572 +0.01(+0.30%)
Mar 08, 2024 3.450 3.560 3.300 3.350 63,306 -0.05(-1.47%)
Mar 07, 2024 3.370 3.400 3.350 3.400 5,657 +0.00(+0.00%)
Mar 06, 2024 3.330 3.400 3.330 3.400 9,326 +0.05(+1.49%)
Mar 05, 2024 3.360 3.410 3.290 3.350 19,823 -0.03(-0.89%)
Mar 04, 2024 3.510 3.520 3.380 3.380 24,609 -0.15(-4.25%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.