Sigmatron International Inc $11.00

down -0.48


25/7/2014 12:01 PM  |  NASDAQ : SGMA  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
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
5/30/201410.0510.059.7610.0016,928
5/29/201410.2510.439.9510.0410,158
5/28/201410.0310.2310.0310.186,875
5/27/201410.2210.249.9110.1137,994
5/23/201410.2210.3010.0510.1922,636
5/22/201410.2010.2610.0110.1135,054
5/21/201410.0410.379.9610.1113,993
5/20/201410.0710.079.769.8919,866
5/19/20149.5010.189.4510.0523,040
5/16/20148.969.508.969.4330,891
5/15/20148.939.138.758.9622,043
5/14/20149.209.208.929.0115,797
5/13/20149.259.349.089.1523,663
5/12/20148.509.258.509.1824,898
5/9/20148.918.918.258.5228,557
5/8/20148.499.008.498.9141,227
5/7/20148.678.768.128.4997,938
5/6/20149.089.338.758.8181,564
5/5/201410.0810.089.059.17118,499
5/2/201410.2210.3510.0410.0822,527
5/1/201410.3010.3410.0110.2139,813
4/30/201410.8310.9010.3010.3245,818
4/29/201411.1111.2010.8010.9129,397
4/28/201411.8511.8510.9011.1178,597
4/25/201411.9011.9011.5011.6637,842
4/24/201412.2912.3711.8511.8855,816
4/23/201411.9712.2411.9712.1351,925
4/22/201411.4012.2511.4011.8468,414
4/21/201411.3511.8211.3011.6981,781
4/17/201411.2711.3011.1711.2442,086
4/16/201411.1711.4511.0011.1769,061
4/15/201411.2211.4111.0211.1156,922
4/14/201411.2111.3511.0011.1068,439
4/11/201411.1511.1511.0111.0937,708
4/10/201411.2211.4011.1111.1528,104
4/9/201411.1811.6111.0211.0434,425
4/8/201411.5011.7511.1911.2147,398
4/7/201411.9512.0711.4011.6467,139
4/4/201412.1012.4011.3711.8064,025
4/3/201412.7212.7611.9212.0958,744
4/2/201412.5412.8412.4612.7436,683
4/1/201412.1012.9212.0112.4770,654
3/31/201411.4012.0511.4011.9951,840
3/28/201411.4111.4111.2811.3514,448
3/27/201411.1911.3011.0211.3061,048
3/26/201411.4011.4011.0111.0843,084
3/25/201411.4011.5211.2511.3142,780
3/24/201411.4911.4911.2511.4066,941
3/21/201411.4511.5411.3011.47154,150
3/20/201411.3911.4011.1411.3047,448
3/19/201411.1511.4411.0011.34127,619
3/18/201410.4011.0410.2211.04202,437
3/17/201410.2611.309.6610.22441,036
3/14/20147.818.257.818.2232,511
3/13/20148.508.517.537.8592,501
3/12/201410.4310.508.118.74275,869
3/11/201410.7510.7810.5010.7224,868
3/10/201410.7610.9410.5010.7516,927
3/7/201410.7411.2510.6510.7616,353
3/6/201411.3511.3510.2610.5349,101
3/5/201411.2411.4011.0411.3510,548
3/4/201410.9311.4510.9311.1257,136
Trading Center