Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Sigmatron Intl Inc (NQ: SGMA )

4.870 +0.190 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 7.660 8.170 129,745 +0.58(+7.64%)
Jan 28, 2022 7.250 7.700 7.150 7.590 151,471 +0.26(+3.55%)
Jan 27, 2022 7.820 7.990 7.250 7.330 111,662 -0.43(-5.54%)
Jan 26, 2022 8.010 8.240 7.610 7.760 177,365 +0.02(+0.26%)
Jan 25, 2022 7.650 7.950 7.530 7.740 94,142 -0.07(-0.90%)
Jan 24, 2022 7.390 7.940 7.030 7.810 153,674 +0.26(+3.44%)
Jan 21, 2022 7.900 8.150 7.460 7.550 109,124 -0.35(-4.43%)
Jan 20, 2022 7.940 8.370 7.800 7.900 153,804 +0.01(+0.13%)
Jan 19, 2022 8.250 8.410 7.850 7.890 131,879 -0.28(-3.43%)
Jan 18, 2022 8.470 8.600 8.130 8.170 181,441 -0.47(-5.44%)
Jan 14, 2022 8.640 0 -0.16(-1.82%)
Jan 13, 2022 9.040 9.180 8.690 8.800 84,946 -0.08(-0.90%)
Jan 12, 2022 9.135 9.135 8.770 8.880 134,480 +0.06(+0.68%)
Jan 11, 2022 8.590 9.190 8.550 8.820 426,919 +0.16(+1.85%)
Jan 10, 2022 8.700 8.850 8.280 8.660 135,699 -0.11(-1.25%)
Jan 07, 2022 8.820 9.120 8.770 8.770 155,400 +0.06(+0.69%)
Jan 06, 2022 9.370 9.530 8.510 8.710 440,851 -0.79(-8.32%)
Jan 05, 2022 9.490 10.33 9.400 9.500 614,648 -0.15(-1.55%)
Jan 04, 2022 9.860 10.01 9.502 9.650 244,335 -0.06(-0.62%)
Jan 03, 2022 10.33 10.79 9.660 9.710 491,519 -0.62(-6.00%)
Dec 31, 2021 10.44 10.73 10.05 10.33 223,160 -0.18(-1.71%)
Dec 30, 2021 10.45 10.80 10.30 10.51 443,627 -0.02(-0.19%)
Dec 29, 2021 10.60 11.20 10.47 10.53 483,199 -0.02(-0.19%)
Dec 28, 2021 11.61 12.89 10.36 10.55 1,517,604 -1.25(-10.59%)
Dec 27, 2021 11.47 14.40 11.18 11.80 4,183,957 +0.43(+3.78%)
Dec 23, 2021 11.88 11.97 11.29 11.37 379,329 -0.47(-3.97%)
Dec 22, 2021 11.45 12.24 10.80 11.84 720,477 +0.19(+1.63%)
Dec 21, 2021 11.06 11.90 10.92 11.65 624,656 +0.91(+8.47%)
Dec 20, 2021 11.39 11.39 10.18 10.74 949,976 -0.58(-5.12%)
Dec 17, 2021 12.32 12.69 11.32 11.32 1,080,004 -1.37(-10.80%)
Dec 16, 2021 12.62 13.48 12.22 12.69 1,143,732 +0.02(+0.16%)
Dec 15, 2021 13.25 13.64 11.40 12.67 2,665,785 -0.93(-6.84%)
Dec 14, 2021 13.52 15.21 12.87 13.60 5,326,130 -0.40(-2.86%)
Dec 13, 2021 15.12 17.30 13.05 14.00 23,303,734 -3.47(-19.86%)
Dec 10, 2021 8.160 17.47 7.850 17.47 56,389,716 +9.38(+115.95%)
Dec 09, 2021 8.080 8.470 7.990 8.090 51,131 +0.02(+0.25%)
Dec 08, 2021 7.930 8.150 7.750 8.070 121,162 +0.14(+1.77%)
Dec 07, 2021 7.690 8.140 7.690 7.930 166,819 +0.41(+5.45%)
Dec 06, 2021 7.310 7.940 7.020 7.520 31,624 +0.21(+2.87%)
Dec 03, 2021 7.620 7.820 7.180 7.310 53,666 -0.22(-2.92%)
Dec 02, 2021 8.030 8.090 7.360 7.530 76,317 -0.62(-7.61%)
Dec 01, 2021 8.020 8.390 7.920 8.150 42,985 +0.15(+1.88%)
Nov 30, 2021 8.150 8.270 8.010 8.000 66,568 -0.27(-3.26%)
Nov 29, 2021 8.450 8.700 7.920 8.270 51,026 -0.10(-1.19%)
Nov 26, 2021 8.380 8.460 8.000 8.370 35,730 -0.18(-2.11%)
Nov 24, 2021 8.360 8.990 8.360 8.550 48,241 +0.06(+0.71%)
Nov 23, 2021 8.810 9.110 8.240 8.490 62,699 -0.21(-2.41%)
Nov 22, 2021 8.880 8.880 8.560 8.700 50,338 -0.06(-0.68%)
Nov 19, 2021 9.350 9.400 8.460 8.760 108,634 -0.67(-7.10%)
Nov 18, 2021 10.02 9.430 9.330 9.430 78,494 -0.57(-5.70%)
Nov 17, 2021 10.47 10.47 9.880 10.00 33,579 -0.43(-4.12%)
Nov 16, 2021 10.30 10.74 10.05 10.43 73,326 +0.19(+1.86%)
Nov 15, 2021 9.380 10.32 9.380 10.24 105,091 +0.90(+9.64%)
Nov 12, 2021 9.200 9.430 9.031 9.340 29,537 +0.09(+0.97%)
Nov 11, 2021 9.210 9.430 9.130 9.250 21,995 +0.13(+1.43%)
Nov 10, 2021 9.090 8.890 9.120 63,807 +0.03(+0.33%)
Nov 09, 2021 9.340 9.590 9.090 9.090 30,378 -0.23(-2.47%)
Nov 08, 2021 9.420 9.640 9.150 9.320 26,311 -0.05(-0.53%)
Nov 05, 2021 9.590 9.760 9.330 9.370 27,254 -0.18(-1.88%)
Nov 04, 2021 9.620 9.670 9.520 9.550 8,047 -0.05(-0.52%)
Nov 03, 2021 9.050 9.690 8.960 9.600 57,689 +0.58(+6.49%)
Nov 02, 2021 8.890 9.127 8.770 9.015 36,132 +0.18(+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 MillValley.com & California Media Partners, LLC. All rights reserved.