$6.08 +0.01 (%) Sigmatron International Inc - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
6/30/20166.136.136.086.082,839
6/29/20165.946.075.946.073,153
6/28/20165.945.945.945.941,342
6/27/20165.905.905.845.842,151
6/24/20165.875.955.745.956,606
6/23/20165.945.945.865.871,488
6/22/20165.865.995.865.904,414
6/21/20165.955.955.905.90259
6/20/20166.086.146.016.143,902
6/17/20165.866.135.866.107,642
6/16/20166.006.005.905.909,077
6/15/20166.006.005.906.003,471
6/14/20165.985.995.905.987,485
6/13/20165.905.985.905.981,951
6/10/20165.925.945.925.943,000
6/9/20165.895.995.855.998,348
6/8/20165.595.865.595.8010,052
6/7/20165.605.655.605.634,437
6/6/20165.625.665.605.6012,225
6/3/20165.685.705.655.703,681
6/2/20165.655.815.655.672,792
6/1/20165.725.875.655.695,358
5/31/20165.895.895.605.884,481
5/27/20165.775.805.775.802,307
5/26/20165.745.745.745.74161
5/25/20165.625.755.615.757,706
5/24/20165.705.705.625.622,308
5/23/20165.655.675.635.63824
5/20/20165.755.755.625.625,391
5/19/20165.855.915.705.745,696
5/18/20165.805.855.805.841,159
5/17/20165.815.895.815.813,798
5/16/20165.865.875.805.828,788
5/13/20165.946.005.905.905,300
5/12/20166.016.025.905.914,889
5/11/20166.036.196.036.064,650
5/10/20166.096.196.096.111,258
5/9/20166.036.166.036.161,759
5/6/20166.146.206.076.141,489
5/5/20166.096.156.076.093,907
5/4/20166.076.116.076.111,069
5/3/20166.206.206.206.20110
5/2/20166.076.196.076.104,276
4/29/20166.256.356.046.152,975
4/28/20166.336.336.056.283,356
4/27/20166.006.145.956.097,881
4/26/20165.966.005.955.9810,240
4/25/20166.006.105.996.053,094
4/22/20166.016.046.016.04826
4/21/20166.006.005.905.935,530
4/20/20165.936.055.935.984,475
4/19/20166.126.195.855.9321,609
4/18/20166.106.146.106.118,418
4/15/20166.106.276.086.111,449
4/14/20166.156.266.086.132,361
4/13/20166.206.226.106.1612,260
4/12/20166.076.196.076.131,314
4/11/20166.086.116.076.082,755
4/8/20166.136.186.076.071,216
4/7/20166.126.126.106.102,330
4/6/20166.136.136.136.13226
4/5/20166.396.396.256.251,321
4/4/20166.066.136.066.13422
4/1/20166.176.376.166.20662
3/31/20166.196.306.196.217,845
3/30/20166.206.216.206.203,078
3/29/20166.206.346.206.20951
3/28/20166.406.406.156.222,508
3/24/20166.456.466.456.451,301
3/23/20166.456.456.456.45133
3/22/20166.606.606.406.519,036
3/21/20166.486.556.486.503,239
3/18/20166.646.646.486.483,741
3/17/20166.516.646.516.523,202
3/16/20166.656.656.596.593,138
3/15/20166.606.606.426.4810,878
3/14/20167.287.446.626.7021,536
3/11/20166.677.376.567.3610,096
3/10/20167.157.806.656.6512,186
3/9/20166.617.276.617.1512,999
3/8/20166.707.006.577.008,291
3/7/20166.976.996.706.883,281
3/4/20166.846.966.576.897,033
3/3/20166.886.906.776.887,017
3/2/20166.696.866.576.8611,194
3/1/20166.626.806.626.801,103
2/29/20166.606.706.606.704,883
2/26/20166.696.696.686.682,309
2/25/20166.666.696.596.633,726
2/24/20166.576.676.576.588,626
2/23/20166.596.696.576.694,391
2/22/20166.786.806.536.614,504
2/19/20166.686.706.626.625,475
2/18/20166.606.676.446.678,610
2/17/20166.606.606.506.606,432
2/16/20166.546.606.326.6011,479
2/12/20166.366.486.266.303,517
2/11/20166.306.526.256.254,781
2/10/20166.706.706.286.3610,508
2/9/20166.726.726.226.225,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center