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 )

5.060 -0.420 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 4.870 5.180 4.870 5.060 35,839 +0.19(+3.90%)
May 31, 2024 4.670 4.890 4.670 4.870 26,699 +0.19(+4.06%)
May 30, 2024 4.270 4.700 4.270 4.680 13,377 +0.33(+7.71%)
May 29, 2024 4.330 4.420 4.117 4.345 13,695 +0.01(+0.35%)
May 28, 2024 4.530 4.560 4.300 4.330 26,213 -0.22(-4.84%)
May 24, 2024 4.470 4.550 4.040 4.550 47,210 +0.03(+0.66%)
May 23, 2024 4.720 4.790 4.400 4.520 30,594 -0.16(-3.42%)
May 22, 2024 4.980 4.990 4.680 4.680 27,235 -0.31(-6.21%)
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%)
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.