$7.30 +0.30 (%) Sigmatron International Inc - NASDAQ

Dec. 17, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center