$5.80 +0.06 (%) Sigmatron International Inc - NASDAQ

May. 27, 2016 | 04:00 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
5/27/20165.775.805.775.802,307
5/26/20165.745.745.745.74161
5/25/20165.625.755.615.757,706
5/24/20165.705.705.625.622,308
5/23/20165.655.675.635.63824
5/20/20165.755.755.625.625,391
5/19/20165.855.915.705.745,696
5/18/20165.805.855.805.841,159
5/17/20165.815.895.815.813,798
5/16/20165.865.875.805.828,788
5/13/20165.946.005.905.905,300
5/12/20166.016.025.905.914,889
5/11/20166.036.196.036.064,650
5/10/20166.096.196.096.111,258
5/9/20166.036.166.036.161,759
5/6/20166.146.206.076.141,489
5/5/20166.096.156.076.093,907
5/4/20166.076.116.076.111,069
5/3/20166.206.206.206.20110
5/2/20166.076.196.076.104,276
4/29/20166.256.356.046.152,975
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center