$5.43 -0.04 (%) Sigmatron International Inc - NASDAQ

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
9/23/20165.445.465.415.433,685
9/22/20165.645.645.435.4716,876
9/21/20165.545.615.435.4316,310
9/20/20165.645.645.555.552,485
9/19/20165.555.725.545.546,490
9/16/20165.575.815.555.604,755
9/15/20165.605.765.555.618,117
9/14/20165.705.725.585.5813,346
9/13/20165.765.865.645.649,677
9/12/20166.456.455.325.8385,739
9/9/20166.686.726.596.5910,816
9/8/20166.706.816.646.738,573
9/7/20166.656.806.476.5624,599
9/6/20166.646.706.466.466,041
9/2/20166.676.676.286.453,426
9/1/20166.386.566.286.301,888
8/31/20166.416.606.346.533,007
8/30/20166.426.666.286.288,601
8/29/20166.276.486.266.483,738
8/26/20166.256.546.256.433,756
8/25/20166.306.486.006.2522,279
8/24/20166.686.686.366.395,289
8/23/20166.406.606.306.3639,071
8/22/20166.096.416.096.4127,465
8/19/20166.216.216.046.2122,038
8/18/20166.156.226.156.207,869
8/17/20166.346.346.196.204,017
8/16/20166.326.456.226.384,963
8/15/20166.156.456.156.264,153
8/12/20166.176.386.176.203,274
8/11/20166.186.196.166.17666
8/10/20166.356.396.066.284,938
8/9/20166.246.416.246.317,532
8/8/20166.226.296.216.246,419
8/5/20166.086.206.076.205,570
8/4/20166.186.186.126.152,889
8/3/20166.206.206.206.201,002
8/2/20166.136.225.996.1617,380
8/1/20165.996.145.946.1211,378
7/29/20165.795.885.625.8847,770
7/28/20165.775.845.735.843,695
7/27/20165.825.855.725.774,976
7/26/20165.845.855.755.752,051
7/25/20165.745.805.745.803,374
7/22/20165.655.795.625.6910,920
7/21/20165.625.735.625.734,035
7/20/20165.775.805.625.803,340
7/19/20165.655.805.655.803,262
7/18/20165.615.805.615.806,427
7/15/20165.615.795.615.794,374
7/14/20165.775.825.775.795,972
7/13/20165.605.885.605.853,297
7/12/20165.435.655.435.602,836
7/11/20165.555.815.425.6622,018
7/8/20165.885.945.555.586,477
7/7/20165.955.955.905.911,575
7/6/20165.896.055.886.053,948
7/5/20166.016.055.835.894,584
7/1/20166.046.076.016.013,838
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center