$5.43 +0.13 (%) Sigmatron International Inc - NASDAQ

Dec. 5, 2016 | 03:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
12/2/20165.165.345.165.3017,720
12/1/20165.195.205.195.203,469
11/30/20165.185.205.115.2011,877
11/29/20165.185.185.055.178,864
11/28/20165.155.205.155.154,045
11/25/20165.145.195.145.151,310
11/23/20165.175.205.045.1810,799
11/22/20165.275.275.175.198,631
11/21/20165.205.305.195.283,607
11/18/20165.175.325.145.2221,765
11/17/20165.105.185.065.1517,230
11/16/20165.045.125.025.105,017
11/15/20165.175.175.055.154,912
11/14/20165.035.174.985.166,136
11/11/20164.915.444.915.078,629
11/10/20165.005.254.664.927,342
11/9/20165.025.055.015.011,239
11/8/20165.045.175.045.114,047
11/7/20165.265.265.025.107,018
11/4/20165.025.155.025.104,919
11/3/20165.215.215.025.0412,413
11/2/20165.235.465.145.1820,644
11/1/20165.255.285.165.2320,848
10/31/20165.285.285.255.267,322
10/28/20165.345.345.285.3015,592
10/27/20165.355.395.315.3316,031
10/26/20165.315.395.305.343,588
10/25/20165.355.485.355.3516,307
10/24/20165.365.455.355.3823,987
10/21/20165.555.555.355.4018,177
10/20/20165.505.505.455.452,928
10/19/20165.505.535.455.453,851
10/18/20165.495.495.445.463,754
10/17/20165.445.485.445.4421,887
10/14/20165.445.495.435.446,000
10/13/20165.435.435.425.431,630
10/12/20165.495.495.415.428,115
10/11/20165.425.505.425.443,164
10/10/20165.445.445.425.42428
10/7/20165.445.445.415.445,851
10/6/20165.405.425.405.421,053
10/5/20165.405.435.405.4210,107
10/4/20165.405.445.385.427,469
10/3/20165.415.435.385.396,075
9/30/20165.425.465.395.442,298
9/29/20165.395.405.395.395,831
9/28/20165.325.495.325.396,057
9/27/20165.315.375.315.3716,395
9/26/20165.355.425.315.3119,597
9/23/20165.445.465.415.433,685
9/22/20165.645.645.435.4716,876
9/21/20165.545.615.435.4316,310
9/20/20165.645.645.555.552,485
9/19/20165.555.725.545.546,490
9/16/20165.575.815.555.604,755
9/15/20165.605.765.555.618,117
9/14/20165.705.725.585.5813,346
9/13/20165.765.865.645.649,677
9/12/20166.456.455.325.8385,739
9/9/20166.686.726.596.5910,816
9/8/20166.706.816.646.738,573
9/7/20166.656.806.476.5624,599
9/6/20166.646.706.466.466,041
9/2/20166.676.676.286.453,426
9/1/20166.386.566.286.301,888
8/31/20166.416.606.346.533,007
8/30/20166.426.666.286.288,601
8/29/20166.276.486.266.483,738
8/26/20166.256.546.256.433,756
8/25/20166.306.486.006.2522,279
8/24/20166.686.686.366.395,289
8/23/20166.406.606.306.3639,071
8/22/20166.096.416.096.4127,465
8/19/20166.216.216.046.2122,038
8/18/20166.156.226.156.207,869
8/17/20166.346.346.196.204,017
8/16/20166.326.456.226.384,963
8/15/20166.156.456.156.264,153
8/12/20166.176.386.176.203,274
8/11/20166.186.196.166.17666
8/10/20166.356.396.066.284,938
8/9/20166.246.416.246.317,532
8/8/20166.226.296.216.246,419
8/5/20166.086.206.076.205,570
8/4/20166.186.186.126.152,889
8/3/20166.206.206.206.201,002
8/2/20166.136.225.996.1617,380
8/1/20165.996.145.946.1211,378
7/29/20165.795.885.625.8847,770
7/28/20165.775.845.735.843,695
7/27/20165.825.855.725.774,976
7/26/20165.845.855.755.752,051
7/25/20165.745.805.745.803,374
7/22/20165.655.795.625.6910,920
7/21/20165.625.735.625.734,035
7/20/20165.775.805.625.803,340
7/19/20165.655.805.655.803,262
7/18/20165.615.805.615.806,427
7/15/20165.615.795.615.794,374
7/14/20165.775.825.775.795,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center