$8.11 -0.43 (%) Sigmatron International Inc - NASDAQ

Sep. 18, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center