SIGM

Sigma Designs, Inc. Historical Stock Prices

$5.58
*  
0.06
1.09%
Get SIGM Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SIGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIGM Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.53  5.64  5.50  5.58 134,102
12/24/2014 5.53 5.64 5.5 5.58 134,102
12/23/2014 5.68 5.73 5.485 5.52 211,366
12/22/2014 5.4 5.65 5.36 5.59 536,954
12/19/2014 5.36 5.39 5.22 5.36 280,258
12/18/2014 5.1 5.4 5.1 5.36 470,960
12/17/2014 4.87 5.1 4.87 5.07 425,446
12/16/2014 4.76 4.99 4.76 4.88 232,322
12/15/2014 5.01 5.04 4.7701 4.79 235,679
12/12/2014 4.95 5.04 4.94 4.98 442,079
12/11/2014 5.2 5.26 4.95 5.06 1,065,733
12/10/2014 4.96 5.05 4.8614 4.99 516,087
12/09/2014 4.91 4.97 4.8 4.95 170,460
12/08/2014 5.02 5.02 4.815 4.94 462,734
12/05/2014 4.7 4.81 4.61 4.79 260,156
12/04/2014 4.39 4.68 4.34 4.65 240,517
12/03/2014 4.36 4.445 4.32 4.36 93,175
12/02/2014 4.31 4.43 4.26 4.37 144,104
12/01/2014 4.57 4.57 4.25 4.32 263,918
11/28/2014 4.58 4.59 4.5 4.56 77,156
11/26/2014 4.45 4.64 4.45 4.57 125,212
11/25/2014 4.54 4.54 4.43 4.48 176,121
11/24/2014 4.66 4.69 4.5 4.56 159,894
11/21/2014 4.49 4.72 4.37 4.67 370,525
11/20/2014 4.15 4.41 4.15 4.38 99,041
11/19/2014 4.24 4.39 4.15 4.25 222,400
11/18/2014 4.2 4.28 4.14 4.2 184,096
11/17/2014 4.28 4.44 4.22 4.22 114,495
11/14/2014 4.11 4.36 4.1 4.32 299,082
11/13/2014 4.17 4.3 4.12 4.13 199,479
11/12/2014 4.08 4.363 4.072 4.14 477,347
11/11/2014 4.21 4.26 4.08 4.1 417,909
11/10/2014 4.1 4.29 4.06 4.17 175,855
11/07/2014 4.11 4.16 3.94 4.08 482,531
11/06/2014 4.21 4.3 4.11 4.13 255,474
11/05/2014 4.23 4.23 4.04 4.18 205,104
11/04/2014 4.02 4.19 4.01 4.16 141,694
11/03/2014 3.98 4.05 3.85 4.05 232,671
10/31/2014 4.03 4.03 3.95 3.99 194,724
10/30/2014 3.91 3.98 3.86 3.96 318,009
10/29/2014 3.99 4.02 3.9 3.95 191,242
10/28/2014 3.871 3.99 3.84 3.96 166,860
10/27/2014 3.92 3.92 3.76 3.87 109,464
10/24/2014 3.94 3.979 3.84 3.93 152,169
10/23/2014 3.89 4.03 3.844 3.94 189,918
10/22/2014 3.94 3.97 3.84 3.88 174,796
10/21/2014 3.75 3.95 3.75 3.94 275,747
10/20/2014 3.75 3.77 3.68 3.71 570,468
10/17/2014 3.92 3.97 3.74 3.76 269,444
10/16/2014 3.77 3.92 3.67 3.83 255,842
10/15/2014 3.71 3.8899 3.68 3.81 282,839
10/14/2014 3.7 3.87 3.7 3.75 361,049
10/13/2014 3.76 3.9 3.65 3.7 562,371
10/10/2014 3.98 4 3.73 3.77 444,246
10/09/2014 4.13 4.15 3.995 4 183,952
10/08/2014 4.16 4.2 3.979 4.15 482,899
10/07/2014 4.18 4.3 4.12 4.18 303,390
10/06/2014 4.39 4.44 4.1699 4.24 165,624
10/03/2014 4.21 4.43 4.18 4.4 262,670
10/02/2014 4.18 4.27 4.07 4.19 300,757
10/01/2014 4.33 4.34 4.18 4.19 300,975
09/30/2014 4.36 4.4 4.25 4.31 347,696
09/29/2014 4.35 4.45 4.35 4.37 333,833
09/26/2014 4.33 4.405 4.26 4.39 147,032
09/25/2014 4.25 4.37 4.13 4.33 397,564
09/24/2014 4.46 4.54 4.24 4.26 462,480
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?