$6.15 -0.13 (%) Sigmatron International Inc - NASDAQ

Apr. 29, 2016 | 02:14 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
4/28/20166.336.336.056.283,356
4/27/20166.006.145.956.097,881
4/26/20165.966.005.955.9810,240
4/25/20166.006.105.996.053,094
4/22/20166.016.046.016.04826
4/21/20166.006.005.905.935,530
4/20/20165.936.055.935.984,475
4/19/20166.126.195.855.9321,609
4/18/20166.106.146.106.118,418
4/15/20166.106.276.086.111,449
4/14/20166.156.266.086.132,361
4/13/20166.206.226.106.1612,260
4/12/20166.076.196.076.131,314
4/11/20166.086.116.076.082,755
4/8/20166.136.186.076.071,216
4/7/20166.126.126.106.102,330
4/6/20166.136.136.136.13226
4/5/20166.396.396.256.251,321
4/4/20166.066.136.066.13422
4/1/20166.176.376.166.20662
3/31/20166.196.306.196.217,845
3/30/20166.206.216.206.203,078
3/29/20166.206.346.206.20951
3/28/20166.406.406.156.222,508
3/24/20166.456.466.456.451,301
3/23/20166.456.456.456.45133
3/22/20166.606.606.406.519,036
3/21/20166.486.556.486.503,239
3/18/20166.646.646.486.483,741
3/17/20166.516.646.516.523,202
3/16/20166.656.656.596.593,138
3/15/20166.606.606.426.4810,878
3/14/20167.287.446.626.7021,536
3/11/20166.677.376.567.3610,096
3/10/20167.157.806.656.6512,186
3/9/20166.617.276.617.1512,999
3/8/20166.707.006.577.008,291
3/7/20166.976.996.706.883,281
3/4/20166.846.966.576.897,033
3/3/20166.886.906.776.887,017
3/2/20166.696.866.576.8611,194
3/1/20166.626.806.626.801,103
2/29/20166.606.706.606.704,883
2/26/20166.696.696.686.682,309
2/25/20166.666.696.596.633,726
2/24/20166.576.676.576.588,626
2/23/20166.596.696.576.694,391
2/22/20166.786.806.536.614,504
2/19/20166.686.706.626.625,475
2/18/20166.606.676.446.678,610
2/17/20166.606.606.506.606,432
2/16/20166.546.606.326.6011,479
2/12/20166.366.486.266.303,517
2/11/20166.306.526.256.254,781
2/10/20166.706.706.286.3610,508
2/9/20166.726.726.226.225,260
2/8/20166.806.806.716.7215,575
2/5/20166.726.726.616.695,986
2/4/20166.806.806.716.723,439
2/3/20166.776.816.666.8012,531
2/2/20166.606.886.526.8815,213
2/1/20166.606.886.606.682,104
1/29/20166.766.826.606.606,725
1/28/20166.836.846.636.674,588
1/27/20166.776.926.536.706,805
1/26/20166.376.706.326.655,998
1/25/20166.296.356.256.346,360
1/22/20166.726.806.206.2914,753
1/21/20166.206.206.156.15411
1/20/20166.426.436.106.1713,366
1/19/20166.506.576.426.4714,553
1/15/20166.586.876.306.4414,032
1/14/20166.956.956.716.718,790
1/13/20166.826.976.756.756,660
1/12/20166.796.996.796.999,171
1/11/20167.207.316.536.9111,602
1/8/20167.477.477.247.245,416
1/7/20167.277.337.207.253,367
1/6/20167.167.337.087.265,833
1/5/20167.047.347.047.092,287
1/4/20167.337.337.017.2014,541
12/31/20157.717.757.527.536,819
12/30/20157.567.797.557.671,757
12/29/20157.607.767.567.576,348
12/28/20157.707.807.707.708,278
12/24/20157.807.827.737.823,885
12/23/20157.757.837.607.829,575
12/22/20157.837.867.557.7712,636
12/21/20157.917.917.767.8110,515
12/18/20157.687.857.587.8510,671
12/17/20157.737.867.597.6918,084
12/16/20157.477.707.167.708,064
12/15/20157.257.767.107.5625,264
12/14/20157.207.267.107.1513,368
12/11/20156.407.266.407.1466,747
12/10/20156.466.486.256.256,499
12/9/20156.456.456.436.433,813
12/8/20156.456.476.356.3522,460
12/7/20156.436.456.406.454,901
12/4/20156.356.496.356.4814,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center