$7.40 0.00 (%) Sigmatron International Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
10/21/20147.017.457.017.409,287
10/20/20147.317.577.007.0224,450
10/17/20147.157.307.147.2113,268
10/16/20146.297.196.297.0915,548
10/15/20146.376.506.296.4610,982
10/14/20146.486.506.456.4610,194
10/13/20146.626.626.406.5232,513
10/10/20146.756.806.626.6415,560
10/9/20147.007.006.706.8431,552
10/8/20147.107.106.947.0118,856
10/7/20147.007.136.907.1324,411
10/6/20147.187.217.027.0328,624
10/3/20147.387.537.167.1817,839
10/2/20147.057.526.897.3855,864
10/1/20147.257.256.806.8824,315
9/30/20147.307.317.167.2716,906
9/29/20147.437.497.247.3026,699
9/26/20147.767.817.547.5910,193
9/25/20147.607.837.537.7019,683
9/24/20147.737.877.527.6518,669
9/23/20147.577.797.527.7422,545
9/22/20148.268.267.667.8131,015
9/19/20148.208.398.158.3923,541
9/18/20148.448.538.048.1142,734
9/17/20148.398.708.398.5414,764
9/16/20148.518.618.278.3938,714
9/15/20149.289.298.608.6918,845
9/12/20149.509.649.359.389,782
9/11/20149.719.799.419.5521,881
9/10/201410.5610.629.709.7976,126
9/9/201410.4610.5510.4610.542,564
9/8/201410.2010.4210.2010.427,718
9/5/201410.5410.5410.2010.2014,984
9/4/201410.8310.9910.5010.5915,664
9/3/201410.9010.9910.7910.838,444
9/2/201411.1211.1210.7610.8425,655
8/29/201410.9611.2110.9411.0110,035
8/28/201411.1411.1510.9010.9413,377
8/27/201411.1511.1611.0511.107,015
8/26/201411.1711.2011.1511.182,368
8/25/201411.3011.3011.1511.229,757
8/22/201411.3011.3011.1511.285,369
8/21/201411.2011.3011.1511.2512,139
8/20/201411.4411.4411.1611.235,211
8/19/201411.3411.4511.1511.1811,651
8/18/201411.4611.4611.3011.3015,782
8/15/201411.2611.4111.2511.414,922
8/14/201411.2011.4111.2011.395,291
8/13/201411.4011.4811.1811.189,987
8/12/201411.3111.4411.2611.317,662
8/11/201411.4011.4911.2411.4016,788
8/8/201411.2811.3711.2211.255,098
8/7/201411.3911.4011.1011.2815,590
8/6/201411.4111.4111.2511.398,549
8/5/201411.1811.4511.1711.4313,683
8/4/201411.1111.1811.0511.1816,236
8/1/201411.1711.2211.1111.1911,868
7/31/201411.0111.1910.9611.148,144
7/30/201410.9511.1710.9511.172,713
7/29/201411.2711.3511.0011.1313,610
7/28/201411.0011.4311.0011.2813,644
7/25/201411.4511.4710.9210.9810,695
7/24/201411.5311.6011.4311.4811,386
7/23/201411.1011.4210.8611.4210,765
7/22/201410.8111.1410.4211.1031,191
7/21/201410.9810.9810.5410.8045,809
7/18/201411.2111.4310.8710.9032,599
7/17/201411.3511.3510.9411.2315,674
7/16/201410.6311.4610.4611.3227,311
7/15/201410.4210.7910.2610.6121,815
7/14/201410.7210.7210.2110.3431,199
7/11/201410.8111.5810.5210.5427,082
7/10/201411.2511.3210.7910.9043,823
7/9/201411.8211.8511.3211.3420,596
7/8/201412.3312.3311.7011.9127,315
7/7/201412.4112.4112.1312.3536,131
7/3/201412.2512.3812.2512.3311,270
7/2/201412.2012.4012.2012.2015,637
7/1/201412.1012.3312.1012.1617,742
6/30/201412.3012.3512.0012.0616,978
6/27/201412.2612.4312.2012.4310,501
6/26/201412.3912.3912.1212.2012,733
6/25/201412.3112.4311.9012.3915,759
6/24/201412.2512.4212.0412.2715,473
6/23/201412.2012.4412.1412.3221,157
6/20/201412.0012.1911.9512.1843,059
6/19/201412.0012.0511.9711.9918,179
6/18/201412.1012.1411.9011.9550,302
6/17/201411.2712.2511.0911.7962,228
6/16/201410.5011.3610.5011.2295,134
6/13/201410.3510.4410.1610.2143,653
6/12/201410.4310.4510.3510.4414,159
6/11/201410.4410.4510.3110.3511,721
6/10/201410.4810.4810.3310.4413,401
6/9/201410.3910.4710.3510.4219,723
6/6/201410.3110.3710.1410.3318,539
6/5/201410.2610.3110.0810.309,125
6/4/201410.0310.3010.0110.248,708
6/3/201410.1510.2510.0310.1010,800
6/2/20149.8910.139.8410.0810,181
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center