$6.92 -0.10 (%) Sigmatron International Inc - NASDAQ

Jul. 28, 2015 | 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
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
4/9/20157.267.407.267.337,938
4/8/20157.237.307.177.301,211
4/7/20157.257.327.177.184,648
4/6/20157.177.337.147.199,471
4/2/20157.177.347.177.256,230
4/1/20157.147.337.137.331,362
3/31/20157.137.207.137.203,413
3/30/20157.197.207.137.199,416
3/27/20157.177.177.067.061,028
3/26/20157.067.197.067.192,589
3/25/20157.097.107.007.074,241
3/24/20156.897.136.897.115,555
3/23/20157.117.206.637.0514,772
3/20/20157.137.187.117.116,035
3/19/20157.147.247.127.208,193
3/18/20157.257.297.117.289,207
3/17/20156.987.346.987.2914,026
3/16/20156.817.056.757.0032,585
3/13/20156.546.776.546.772,463
3/12/20156.826.856.726.856,191
3/11/20156.536.946.516.649,971
3/10/20156.596.736.456.592,524
3/9/20156.756.756.506.554,879
3/6/20156.806.906.756.805,768
  • 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!