$6.25 -0.11 (%) Sigmatron International Inc - NASDAQ

Feb. 11, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMA historical data

Date Open High Low Close Volume
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
12/3/20156.456.486.356.356,567
12/2/20156.346.426.336.413,822
12/1/20156.226.446.226.3911,004
11/30/20156.336.446.206.336,718
11/27/20156.306.576.296.291,131
11/25/20156.306.576.306.315,389
11/24/20156.486.576.286.286,369
11/23/20156.586.606.336.334,855
11/20/20156.526.606.526.572,437
11/19/20156.586.586.446.562,901
11/18/20156.306.606.286.484,988
11/17/20156.606.656.286.379,231
11/16/20156.356.576.356.503,655
11/13/20156.406.636.406.446,111
11/12/20156.626.626.416.501,628
11/11/20156.436.656.436.659,092
11/10/20156.446.456.406.434,438
11/9/20156.406.446.406.444,481
11/6/20156.466.506.356.502,477
11/5/20156.356.586.356.581,913
11/4/20156.306.306.306.300
11/3/20156.486.526.306.304,226
11/2/20156.576.606.506.504,458
10/30/20156.776.776.576.622,460
10/29/20156.506.716.506.581,572
10/28/20156.456.706.356.688,038
10/27/20156.486.586.246.314,305
10/26/20156.456.656.456.523,732
10/23/20156.716.716.486.487,916
10/22/20156.886.886.566.834,149
10/21/20156.696.796.586.687,176
10/20/20156.476.796.476.79224
10/19/20156.806.876.706.871,529
10/16/20156.766.876.586.875,838
10/15/20156.806.816.666.755,916
10/14/20156.646.966.646.866,548
10/13/20156.586.956.586.911,699
10/12/20156.456.876.456.726,368
10/9/20156.966.966.716.774,269
10/8/20156.736.966.716.8110,507
10/7/20156.837.106.756.7811,413
10/6/20156.956.956.546.686,701
10/5/20156.727.316.506.568,976
10/2/20156.767.296.616.728,541
10/1/20156.457.156.456.9410,417
9/30/20156.957.156.606.8719,556
9/29/20157.327.326.787.3213,125
9/28/20157.307.346.917.213,444
9/25/20156.977.216.917.219,883
9/24/20157.317.317.057.214,734
9/23/20156.867.326.867.1017,612
9/22/20156.607.126.607.014,372
9/21/20157.167.226.957.2210,969
9/18/20157.007.016.687.0017,276
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center