SIGM

Sigma Designs, Inc. Historical Stock Prices

$8.5
*  
0.31
3.79%
Get SIGM Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SIGM 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-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.24  8.55  8.19  8.50 340,305
05/27/2015 8.24 8.55 8.19 8.5 340,305
05/26/2015 8.36 8.42 8.15 8.19 195,048
05/22/2015 8.36 8.45 8.2 8.37 172,863
05/21/2015 8.56 8.58 8.34 8.42 185,863
05/20/2015 8.54 8.7 8.37 8.59 183,458
05/19/2015 8.72 8.85 8.533 8.56 245,508
05/18/2015 8.77 8.9 8.62 8.69 311,448
05/15/2015 8.73 8.78 8.65 8.75 222,766
05/14/2015 8.71 8.83 8.65 8.79 268,677
05/13/2015 8.84 8.91 8.61 8.69 332,361
05/12/2015 8.44 8.91 8.361 8.81 755,166
05/11/2015 8.06 8.55 8.06 8.53 1,157,888
05/08/2015 7.7 7.89 7.67 7.86 216,927
05/07/2015 7.67 7.8 7.59 7.68 164,996
05/06/2015 7.63 7.73 7.57 7.7 135,470
05/05/2015 7.8 7.85 7.61 7.63 204,165
05/04/2015 8.11 8.19 7.78 7.8 340,395
05/01/2015 8 8.21 7.98 8.11 168,528
04/30/2015 8.26 8.26 7.95 7.99 240,070
04/29/2015 8.04 8.227 8.035 8.17 139,254
04/28/2015 8.1 8.22 8.05 8.12 271,421
04/27/2015 8.13 8.33 8.07 8.14 275,026
04/24/2015 8.35 8.41 8.03 8.13 268,762
04/23/2015 8.29 8.49 8.14 8.35 326,476
04/22/2015 8.12 8.43 8 8.36 362,511
04/21/2015 8.19 8.27 7.96 8.07 171,691
04/20/2015 7.85 8.15 7.83 8.14 273,436
04/17/2015 8.11 8.11 7.83 7.89 334,535
04/16/2015 8.28 8.34 7.98 8.15 380,243
04/15/2015 8.21 8.39 8.17 8.31 230,364
04/14/2015 8.23 8.31 8.15 8.2 191,579
04/13/2015 8.49 8.49 8.15 8.24 275,079
04/10/2015 8.45 8.485 8.31 8.42 306,784
04/09/2015 8.41 8.43 8.27 8.41 277,228
04/08/2015 8.29 8.42 8.29 8.38 351,338
04/07/2015 8.31 8.44 8.23 8.27 390,179
04/06/2015 7.96 8.37 7.89 8.34 795,621
04/02/2015 8.22 8.34 7.45 7.92 1,525,977
04/01/2015 8.02 8.32 8.01 8.24 600,069
03/31/2015 8.12 8.26 7.96 8.03 486,885
03/30/2015 8.09 8.17 8.03 8.12 204,799
03/27/2015 7.85 8.11 7.83 8.06 226,899
03/26/2015 7.85 7.92 7.61 7.88 286,960
03/25/2015 8.17 8.33 7.801 7.9 482,708
03/24/2015 8.13 8.31 8.03 8.12 410,033
03/23/2015 7.89 8.15 7.89 8.11 267,599
03/20/2015 8.15 8.18 7.86 7.88 598,607
03/19/2015 7.8 8.14 7.8 8.08 203,724
03/18/2015 8.15 8.15 7.755 7.79 379,736
03/17/2015 7.88 8.22 7.79 8.085 1,075,399
03/16/2015 7.29 7.93 7.25 7.87 1,008,911
03/13/2015 7.27 7.41 7.21 7.29 744,477
03/12/2015 7.25 7.305 7.18 7.3 466,208
03/11/2015 7.02 7.38 7.02 7.29 633,312
03/10/2015 7.2 7.21 6.81 6.96 595,884
03/09/2015 7.35 7.44 7.26 7.29 168,598
03/06/2015 7.37 7.46 7.25 7.35 183,362
03/05/2015 7.46 7.5 7.22 7.4 381,376
03/04/2015 7.47 7.51 7.41 7.48 435,656
03/03/2015 7.43 7.505 7.3 7.49 337,877
03/02/2015 7.36 7.5 7.23 7.48 341,530
02/27/2015 7.5 7.5 7.31 7.37 276,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?