$6.05 +0.08 (%) Sigmatron International Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20155.956.055.956.051,998
1/28/20156.116.165.985.985,393
1/27/20155.686.105.606.1013,636
1/26/20155.715.725.555.7015,634
1/23/20155.935.945.605.7725,552
1/22/20156.056.105.976.0111,585
1/21/20156.026.166.026.116,917
1/20/20156.156.155.926.028,739
1/16/20156.356.366.066.1316,742
1/15/20156.386.526.376.3710,573
1/14/20156.516.526.376.4114,445
1/13/20156.516.586.506.517,926
1/12/20156.506.586.506.512,110
1/9/20156.626.626.536.593,678
1/8/20156.756.756.536.6217,523
1/7/20156.626.696.626.691,070
1/6/20156.656.666.606.602,273
1/5/20156.606.756.596.636,176
1/2/20156.576.976.576.6210,442
12/31/20146.786.786.566.6823,097
12/30/20146.956.956.786.8610,566
12/29/20146.817.006.736.9839,626
12/26/20146.866.996.806.9618,829
12/24/20146.906.966.826.8610,234
12/23/20146.856.906.696.9012,792
12/22/20146.926.986.876.9020,603
12/19/20147.097.157.017.0822,013
12/18/20147.457.456.987.1611,618
12/17/20147.007.327.007.305,196
12/16/20147.097.156.877.006,235
12/15/20147.037.116.827.1110,267
12/12/20147.287.577.117.1616,369
12/11/20146.607.256.557.2522,258
12/10/20146.746.906.656.667,078
12/9/20146.777.056.606.8717,778
12/8/20147.167.206.856.9018,534
12/5/20147.397.407.167.165,013
12/4/20147.307.447.207.2711,314
12/3/20147.507.607.397.414,477
12/2/20147.587.587.327.395,324
12/1/20148.008.007.487.5020,338
11/28/20148.058.198.018.091,526
11/26/20147.918.247.918.2430,042
11/25/20147.687.887.687.812,108
11/24/20147.387.707.387.6019,248
11/21/20147.357.417.327.369,396
11/20/20147.367.427.337.3314,271
11/19/20147.357.477.357.458,839
11/18/20147.377.377.277.333,788
11/17/20147.407.407.267.2812,095
11/14/20147.337.397.317.383,272
11/13/20147.307.357.247.305,536
11/12/20147.387.397.297.343,013
11/11/20147.247.597.247.305,214
11/10/20147.157.497.157.287,490
11/7/20147.887.887.167.2111,862
11/6/20147.067.867.047.8516,313
11/5/20146.757.096.756.916,233
11/4/20146.986.986.726.8420,323
11/3/20147.007.006.706.9518,364
10/31/20147.057.197.007.0011,276
10/30/20147.057.107.007.008,062
10/29/20147.107.247.027.0218,569
10/28/20147.377.407.237.249,757
10/27/20147.417.497.217.449,606
10/24/20147.367.557.157.3714,542
10/23/20147.207.457.137.1411,439
10/22/20147.497.607.017.0212,632
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center