SGMA

Historical Stock Prices

$6.56
*  
0.14
2.09%
Get SGMA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SGMA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 6.68 6.69 6.56 6.56 5,591
02/26/2015 6.62 6.72 6.6101 6.7 6,967
02/25/2015 6.57 6.66 6.57 6.609 2,129
02/24/2015 6.75 6.75 6.58 6.6 4,045
02/23/2015 6.68 6.73 6.5839 6.73 4,599
02/20/2015 6.68 6.7 6.57 6.7 4,283
02/19/2015 6.66 6.79 6.6075 6.78 5,330
02/18/2015 6.68 6.712 6.5601 6.638 5,575
02/17/2015 6.69 6.78 6.69 6.7 6,238
02/13/2015 6.61 6.723 6.61 6.61 1,906
02/12/2015 6.608 6.73 6.4101 6.71 8,796
02/11/2015 6.61 6.61 6.28 6.5699 3,206
02/10/2015 6.54 6.62 6.44 6.57 5,713
02/09/2015 6.39 6.589 6.381 6.45 7,468
02/06/2015 6.49 6.49 6.39 6.41 2,031
02/05/2015 6.4 6.59 6.39 6.57 3,174
02/04/2015 6.03 6.46 6.03 6.35 5,860
02/03/2015 5.93 6.54 5.8635 6.39 15,167
02/02/2015 5.84 5.94 5.84 5.93 7,131
01/30/2015 6.08 6.1163 5.82 5.82 2,572
01/29/2015 5.95 6.05 5.95 6.05 1,998
01/28/2015 6.11 6.16 5.975 5.975 5,393
01/27/2015 5.68 6.1 5.6 6.1 13,636
01/26/2015 5.71 5.7199 5.55 5.7 15,634
01/23/2015 5.93 5.94 5.6031 5.77 25,552
01/22/2015 6.05 6.1 5.9744 6.01 11,585
01/21/2015 6.0218 6.1564 6.0218 6.11 6,917
01/20/2015 6.15 6.15 5.92 6.02 8,654
01/16/2015 6.35 6.36 6.0601 6.13 16,742
01/15/2015 6.38 6.52 6.37 6.37 10,573
01/14/2015 6.51 6.5201 6.37 6.41 14,445
01/13/2015 6.51 6.58 6.5 6.5101 7,926
01/12/2015 6.5 6.58 6.5 6.51 2,110
01/09/2015 6.62 6.62 6.53 6.59 3,678
01/08/2015 6.75 6.75 6.531 6.62 17,438
01/07/2015 6.62 6.69 6.62 6.69 1,070
01/06/2015 6.65 6.66 6.6 6.6 2,273
01/05/2015 6.6 6.75 6.59 6.63 6,176
01/02/2015 6.57 6.9699 6.57 6.62 10,442
12/31/2014 6.78 6.7801 6.56 6.68 23,097
12/30/2014 6.95 6.95 6.78 6.86 10,566
12/29/2014 6.81 7 6.73 6.98 39,626
12/26/2014 6.86 6.99 6.8 6.96 18,829
12/24/2014 6.9 6.96 6.824 6.86 10,234
12/23/2014 6.85 6.9 6.69 6.895 12,792
12/22/2014 6.92 6.975 6.87 6.9 20,603
12/19/2014 7.09 7.1455 7.01 7.08 22,013
12/18/2014 7.45 7.45 6.98 7.16 11,618
12/17/2014 7 7.32 7 7.295 5,196
12/16/2014 7.09 7.15 6.87 7 6,235
12/15/2014 7.03 7.11 6.821 7.11 10,267
12/12/2014 7.28 7.57 7.11 7.1641 16,369
12/11/2014 6.6 7.25 6.55 7.25 22,183
12/10/2014 6.74 6.9 6.65 6.66 7,078
12/09/2014 6.77 7.05 6.6 6.87 17,778
12/08/2014 7.16 7.2 6.85 6.9 18,534
12/05/2014 7.39 7.4 7.16 7.16 5,013
12/04/2014 7.3 7.4399 7.2 7.27 11,314
12/03/2014 7.5 7.6 7.39 7.41 4,477
12/02/2014 7.58 7.58 7.32 7.39 5,324
12/01/2014 8 8 7.48 7.5 20,338
11/28/2014 8.05 8.19 8.01 8.09 1,526
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?