SIGM

Historical Stock Prices

$7.89
*  
0.26
3.19%
Get SIGM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
02/26/2015 7.23 7.597 7.23 7.51 750,292
02/25/2015 7.28 7.39 7.12 7.24 398,605
02/24/2015 6.8 7.38 6.75 7.29 715,481
02/23/2015 6.74 6.88 6.59 6.8 150,044
02/20/2015 6.9 6.96 6.74 6.81 164,920
02/19/2015 6.72 6.91 6.53 6.89 211,136
02/18/2015 6.65 6.77 6.63 6.75 141,387
02/17/2015 6.67 6.71 6.5 6.67 149,747
02/13/2015 6.93 6.94 6.59 6.69 133,588
02/12/2015 6.64 6.92 6.64 6.875 191,299
02/11/2015 6.71 6.789 6.55 6.62 250,075
02/10/2015 6.66 6.77 6.6001 6.76 54,296
02/09/2015 6.83 6.89 6.5501 6.61 169,566
02/06/2015 6.67 6.96 6.67 6.83 366,316
02/05/2015 6.54 6.775 6.51 6.71 176,144
02/04/2015 6.45 6.79 6.43 6.63 297,257
02/03/2015 6.32 6.54 6.29 6.46 253,561
02/02/2015 6.36 6.43 6.245 6.32 470,246
01/30/2015 6.69 6.8 6.33 6.36 158,748
01/29/2015 6.63 6.81 6.63 6.76 117,907
01/28/2015 6.76 6.82 6.6 6.66 149,415
01/27/2015 6.74 6.89 6.625 6.73 171,628
01/26/2015 6.62 6.87 6.6 6.79 346,968
01/23/2015 6.7 6.77 6.62 6.69 169,606
01/22/2015 6.86 6.86 6.61 6.7 246,894
01/21/2015 6.6 6.87 6.6 6.8 423,359
01/20/2015 6.84 6.87 6.44 6.59 401,082
*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?