$6.00 +0.28 (%) Sigmatron International Inc - NASDAQ

Aug. 31, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
8/31/20155.676.165.546.006,377
8/28/20155.715.905.525.7213,754
8/27/20155.555.705.525.687,650
8/26/20155.125.495.105.4814,790
8/25/20155.555.555.025.1016,902
8/24/20155.475.605.355.297,365
8/21/20155.605.705.515.5113,323
8/20/20155.795.795.505.513,205
8/19/20155.575.655.575.601,787
8/18/20155.755.755.515.575,949
8/17/20155.755.755.705.703,715
8/14/20155.515.745.515.748,795
8/13/20155.615.785.605.672,967
8/12/20155.555.975.515.6014,696
8/11/20156.016.015.735.7610,457
8/10/20155.916.325.905.9918,306
8/7/20156.086.115.775.9110,856
8/6/20156.236.236.026.0810,210
8/5/20156.246.316.196.1914,484
8/4/20156.226.496.226.3514,763
8/3/20156.456.456.226.256,274
7/31/20156.486.486.406.453,113
7/30/20156.516.556.116.4120,508
7/29/20156.796.796.516.5416,693
7/28/20157.177.176.756.9214,660
7/27/20157.207.207.007.0211,946
7/24/20157.257.297.207.204,874
7/23/20157.567.637.207.2228,188
7/22/20157.467.757.467.576,502
7/21/20157.607.807.517.515,813
7/20/20157.347.617.347.613,013
7/17/20157.187.317.187.245,722
7/16/20157.667.667.107.198,410
7/15/20157.067.107.067.093,235
7/14/20157.247.277.107.145,807
7/13/20157.307.307.007.0315,824
7/10/20157.547.797.407.409,474
7/9/20157.907.907.437.5013,185
7/8/20158.428.427.917.916,754
7/7/20158.658.658.448.4512,122
7/6/20158.848.898.508.5117,658
7/2/20159.069.068.858.857,883
7/1/20159.079.109.069.061,951
6/30/20159.129.129.049.107,797
6/29/20158.929.058.879.0411,090
6/26/20158.859.098.678.783,632
6/25/20158.779.008.708.714,837
6/24/20158.758.818.658.723,827
6/23/20158.748.758.688.755,035
6/22/20158.728.748.558.7312,193
6/19/20158.588.838.588.653,452
6/18/20158.588.608.528.584,820
6/17/20158.688.908.428.487,504
6/16/20158.598.948.478.509,540
6/15/20158.758.798.458.458,735
6/12/20158.768.908.768.791,488
6/11/20158.948.988.768.765,080
6/10/20158.758.858.758.852,412
6/9/20158.808.808.758.792,550
6/8/20158.968.998.758.8511,020
6/5/20158.938.948.938.941,182
6/4/20158.858.908.828.894,420
6/3/20158.888.908.808.818,205
6/2/20158.848.888.788.786,240
6/1/20158.608.768.608.752,187
5/29/20158.668.848.428.607,337
5/28/20158.428.648.428.647,766
5/27/20158.378.518.378.428,896
5/26/20158.318.358.258.3412,730
5/22/20158.218.348.188.1913,110
5/21/20158.258.318.218.314,019
5/20/20158.208.258.008.183,176
5/19/20158.108.328.108.2713,371
5/18/20157.778.107.778.1013,154
5/15/20157.647.747.647.74710
5/14/20157.727.807.547.546,876
5/13/20157.797.797.727.752,479
5/12/20157.747.757.667.663,500
5/11/20157.717.897.687.776,501
5/8/20157.707.867.707.792,865
5/7/20158.038.037.707.7210,095
5/6/20157.958.087.957.987,531
5/5/20158.008.007.957.982,879
5/4/20158.088.088.008.044,720
5/1/20158.138.158.088.116,824
4/30/20157.998.087.968.0511,667
4/29/20157.907.997.907.995,878
4/28/20157.947.997.807.965,427
4/27/20157.807.977.807.978,446
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!