$7.86 +0.11 (%) Sigmatron International Inc - NASDAQ

Apr. 24, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
4/24/20157.857.877.657.8613,215
4/23/20157.777.847.607.759,819
4/22/20157.557.767.417.763,472
4/21/20157.537.797.507.5511,833
4/20/20157.507.837.507.598,924
4/17/20157.447.537.407.534,752
4/16/20157.497.537.307.535,693
4/15/20157.407.507.257.506,683
4/14/20157.367.407.257.404,502
4/13/20157.307.357.167.354,672
4/10/20157.267.377.267.374,247
4/9/20157.267.407.267.337,938
4/8/20157.237.307.177.301,211
4/7/20157.257.327.177.184,648
4/6/20157.177.337.147.199,471
4/2/20157.177.347.177.256,230
4/1/20157.147.337.137.331,362
3/31/20157.137.207.137.203,413
3/30/20157.197.207.137.199,416
3/27/20157.177.177.067.061,028
3/26/20157.067.197.067.192,589
3/25/20157.097.107.007.074,241
3/24/20156.897.136.897.115,555
3/23/20157.117.206.637.0514,772
3/20/20157.137.187.117.116,035
3/19/20157.147.247.127.208,193
3/18/20157.257.297.117.289,207
3/17/20156.987.346.987.2914,026
3/16/20156.817.056.757.0032,585
3/13/20156.546.776.546.772,463
3/12/20156.826.856.726.856,191
3/11/20156.536.946.516.649,971
3/10/20156.596.736.456.592,524
3/9/20156.756.756.506.554,879
3/6/20156.806.906.756.805,768
3/5/20156.567.006.566.8315,223
3/4/20156.576.596.506.505,643
3/3/20156.576.686.566.606,181
3/2/20156.556.696.556.634,864
2/27/20156.686.696.566.565,591
2/26/20156.626.726.616.706,967
2/25/20156.576.666.576.612,129
2/24/20156.756.756.586.604,045
2/23/20156.686.736.586.734,599
2/20/20156.686.706.576.704,283
2/19/20156.666.796.616.785,330
2/18/20156.686.716.566.645,575
2/17/20156.696.786.696.706,238
2/13/20156.616.726.616.611,906
2/12/20156.616.736.416.718,796
2/11/20156.616.616.286.573,206
2/10/20156.546.626.446.575,713
2/9/20156.396.596.386.457,468
2/6/20156.496.496.396.412,031
2/5/20156.406.596.396.573,174
2/4/20156.036.466.036.355,860
2/3/20155.936.545.866.3915,167
2/2/20155.845.945.845.937,131
1/30/20156.086.125.825.822,572
1/29/20155.956.055.956.051,998
1/28/20156.116.165.985.985,393
1/27/20155.686.105.606.1013,636
1/26/20155.715.725.555.7015,634
1/23/20155.935.945.605.7725,552
1/22/20156.056.105.976.0111,585
1/21/20156.026.166.026.116,917
1/20/20156.156.155.926.028,739
1/16/20156.356.366.066.1316,742
1/15/20156.386.526.376.3710,573
1/14/20156.516.526.376.4114,445
1/13/20156.516.586.506.517,926
1/12/20156.506.586.506.512,110
1/9/20156.626.626.536.593,678
1/8/20156.756.756.536.6217,523
1/7/20156.626.696.626.691,070
1/6/20156.656.666.606.602,273
1/5/20156.606.756.596.636,176
1/2/20156.576.976.576.6210,442
12/31/20146.786.786.566.6823,097
12/30/20146.956.956.786.8610,566
12/29/20146.817.006.736.9839,626
12/26/20146.866.996.806.9618,829
12/24/20146.906.966.826.8610,234
12/23/20146.856.906.696.9012,792
12/22/20146.926.986.876.9020,603
12/19/20147.097.157.017.0822,013
12/18/20147.457.456.987.1611,618
12/17/20147.007.327.007.305,196
12/16/20147.097.156.877.006,235
12/15/20147.037.116.827.1110,267
12/12/20147.287.577.117.1616,369
12/11/20146.607.256.557.2522,258
12/10/20146.746.906.656.667,078
12/9/20146.777.056.606.8717,778
12/8/20147.167.206.856.9018,534
12/5/20147.397.407.167.165,013
12/4/20147.307.447.207.2711,314
12/3/20147.507.607.397.414,477
12/2/20147.587.587.327.395,324
12/1/20148.008.007.487.5020,338
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center