SIGM

Sigma Designs, Inc. Common Stock Historical Stock Prices

$7.29
*  
0.23
3.26%
Get SIGM Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading SIGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SIGM After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 7.11 7.35 7.11 7.29 293,377
05/23/2016 6.9 7.15 6.64 7.06 445,575
05/20/2016 6.54 6.99 6.42 6.91 415,613
05/19/2016 6.48 6.57 6.43 6.5 294,637
05/18/2016 6.43 6.63 6.43 6.51 179,047
05/17/2016 6.53 6.605 6.37 6.44 243,631
05/16/2016 6.35 6.63 6.31 6.56 197,624
05/13/2016 6.35 6.46 6.3 6.31 201,928
05/12/2016 6.52 6.64 6.35 6.37 344,127
05/11/2016 6.6 6.61 6.47 6.47 228,154
05/10/2016 6.59 6.7015 6.56 6.63 174,613
05/09/2016 6.48 6.64 6.4666 6.585 217,688
05/06/2016 6.38 6.55 6.33 6.48 356,319
05/05/2016 6.3 6.6001 6.225 6.45 518,942
05/04/2016 6.31 6.45 6.18 6.32 429,009
05/03/2016 6.41 6.58 6.3 6.39 189,889
05/02/2016 6.35 6.455 6.2486 6.45 161,886
04/29/2016 6.43 6.43 6.19 6.33 305,257
04/28/2016 6.57 6.68 6.42 6.43 152,963
04/27/2016 6.53 6.66 6.5 6.63 173,123
04/26/2016 6.45 6.67 6.4399 6.58 255,297
04/25/2016 6.58 6.7 6.38 6.4 485,747
04/22/2016 6.42 6.66 6.42 6.63 394,151
04/21/2016 6.47 6.59 6.44 6.45 280,111
04/20/2016 6.38 6.6 6.35 6.5 270,505
04/19/2016 6.45 6.45 6.37 6.4 434,280
04/18/2016 6.42 6.47 6.34 6.4 260,699
04/15/2016 6.3 6.47 6.3 6.41 296,532
04/14/2016 6.28 6.44 6.19 6.33 323,652
04/13/2016 6.1 6.4 6.1 6.32 512,700
04/12/2016 6.3 6.335 6.04 6.09 574,547
04/11/2016 6.42 6.539 6.31 6.31 248,828
04/08/2016 6.54 6.59 6.345 6.39 217,495
04/07/2016 6.46 6.56 6.33 6.45 348,914
04/06/2016 6.38 6.51 6.31 6.5 295,600
04/05/2016 6.47 6.59 6.32 6.38 366,657
04/04/2016 6.68 6.7499 6.5 6.52 232,470
04/01/2016 6.66 6.82 6.61 6.68 270,133
03/31/2016 6.91 6.92 6.73 6.8 389,840
03/30/2016 6.81 7.167 6.79 6.91 610,307
03/29/2016 6.26 6.79 6.21 6.78 697,916
03/28/2016 6.36 6.37 6.13 6.255 757,277
03/24/2016 7.36 7.37 6.285 6.31 2,122,156
03/23/2016 7.87 8.02 7.75 7.82 467,053
03/22/2016 7.77 8.0601 7.75 7.93 378,836
03/21/2016 7.66 7.85 7.6599 7.82 290,608
03/18/2016 7.99 8.139 7.73 7.75 380,022
03/17/2016 7.64 8 7.61 7.95 339,298
03/16/2016 7.52 7.72 7.52 7.67 224,418
03/15/2016 7.5 7.66 7.38 7.56 334,551
03/14/2016 7.7 7.76 7.47 7.59 287,198
03/11/2016 7.39 7.79 7.39 7.79 286,738
03/10/2016 7.45 7.55 7.27 7.42 208,912
03/09/2016 7.33 7.52 7.33 7.42 275,378
03/08/2016 7.51 7.52 7.185 7.29 349,654
03/07/2016 7.38 7.58 7.3 7.58 356,614
03/04/2016 7.53 7.545 7.31 7.39 247,995
03/03/2016 7.34 7.63 7.34 7.51 295,950
03/02/2016 7.24 7.55 7.19 7.33 317,124
03/01/2016 6.99 7.31 6.9 7.28 289,539
02/29/2016 6.82 7.05 6.82 6.88 270,694
02/26/2016 6.9 7.01 6.65 6.82 326,646
02/25/2016 6.77 6.835 6.59 6.81 201,467
02/24/2016 6.55 6.765 6.48 6.75 244,079
02/23/2016 6.61 6.75 6.58 6.64 238,816
*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?