SIGM

Historical Stock Prices

$6.33
*  
0.10
1.56%
Get SIGM Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
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
02/22/2016 6.6 6.78 6.585 6.66 346,064
02/19/2016 6.44 6.61 6.4 6.5 226,454
02/18/2016 6.4 6.63 6.3 6.49 284,575
02/17/2016 6.22 6.48 6.22 6.4 291,617
02/16/2016 5.84 6.17 5.82 6.14 299,590
02/12/2016 5.84 5.84 5.54 5.77 277,468
02/11/2016 5.55 5.795 5.4101 5.78 273,016
02/10/2016 5.78 6 5.61 5.64 300,681
02/09/2016 5.74 5.95 5.65 5.74 185,818
02/08/2016 5.88 5.88 5.67 5.83 243,952
02/05/2016 6.2 6.31 5.86 5.93 334,336
02/04/2016 5.96 6.32 5.96 6.28 358,940
02/03/2016 6.1 6.18 5.77 5.98 371,750
02/02/2016 6.12 6.28 6.02 6.08 396,524
02/01/2016 6.52 6.56 6.24 6.26 377,802
01/29/2016 6.26 6.66 6.26 6.63 482,142
01/28/2016 6.33 6.45 6.22 6.24 385,620
01/27/2016 6 6.27 6 6.25 482,869
01/26/2016 6.01 6.13 5.88 6.02 341,613
01/25/2016 6.19 6.2 5.9 5.93 281,029
01/22/2016 5.97 6.315 5.96 6.26 412,219
01/21/2016 5.7 6 5.64 5.85 556,628
01/20/2016 5.7 5.8 5.42 5.7 756,285
01/19/2016 5.94 6.06 5.61 5.79 467,796
01/15/2016 6 6.064 5.5801 5.88 592,948
01/14/2016 5.81 6.245 5.72 6.16 421,261
01/13/2016 6.06 6.16 5.72 5.75 406,610
01/12/2016 6.04 6.31 5.955 6.02 472,011
01/11/2016 5.89 6.0589 5.83 6 449,126
01/08/2016 5.97 6.12 5.88 5.88 485,321
01/07/2016 6.19 6.24 5.95 5.97 503,879
01/06/2016 6.28 6.42 6.17 6.3 340,326
01/05/2016 6.32 6.68 6.3 6.43 439,092
01/04/2016 6.2 6.37 6.1 6.32 338,777
12/31/2015 6.49 6.5 6.29 6.32 325,328
12/30/2015 6.58 6.62 6.4301 6.48 217,237
12/29/2015 6.5 6.82 6.5 6.58 235,177
12/28/2015 6.57 6.65 6.38 6.51 344,943
12/24/2015 6.64 6.8 6.6 6.67 147,505
12/23/2015 6.5 6.9 6.41 6.66 561,112
12/22/2015 6.51 6.57 6.215 6.48 583,233
12/21/2015 6.38 6.51 6.31 6.46 483,729
12/18/2015 6.14 6.44 6.09 6.38 916,871
12/17/2015 6.26 6.33 6.13 6.15 421,438
12/16/2015 6.06 6.28 6.06 6.18 686,234
12/15/2015 6.1 6.2 5.99 6.13 626,991
12/14/2015 6.25 6.3 5.91 6.02 820,948
12/11/2015 6.3 6.56 6.18 6.3 1,232,125
12/10/2015 6.07 6.5 6.06 6.48 2,087,986
12/09/2015 7.5 7.75 6 6.01 4,613,903
12/08/2015 8.56 9.08 8.45 8.91 904,759
12/07/2015 8.84 8.9 8.6 8.64 355,911
12/04/2015 8.57 9.07 8.5554 8.89 468,310
12/03/2015 8.79 8.92 8.5805 8.63 300,287
12/02/2015 8.67 8.78 8.53 8.72 296,748
12/01/2015 8.67 8.8 8.52 8.62 287,726
11/30/2015 8.64 8.72 8.37 8.685 498,632
11/27/2015 8.26 8.69 8.245 8.63 205,872
11/25/2015 8.09 8.23 8.03 8.23 193,103
11/24/2015 7.9 8.1 7.9 8.07 221,735
11/23/2015 7.75 7.99 7.7 7.98 330,359
11/20/2015 7.7 7.84 7.68 7.78 321,539
11/19/2015 8.14 8.24 7.61 7.64 601,546
11/18/2015 8.3 8.34 8.04 8.13 392,925
11/17/2015 8.25 8.465 8.07 8.28 383,938
11/16/2015 8.53 8.54 8.03 8.23 562,441
11/13/2015 9.42 9.65 8.495 8.53 1,399,669
11/12/2015 9.62 9.65 9.42 9.52 284,729
11/11/2015 9.49 9.89 9.415 9.73 448,224
11/10/2015 9.5 9.7 9.41 9.56 365,653
11/09/2015 10.17 10.17 9.51 9.55 612,657
11/06/2015 8.71 10.19 8.7 10.17 1,325,594
11/05/2015 8.88 8.88 8.5 8.72 242,430
11/04/2015 8.87 9.0182 8.67 8.84 351,929
11/03/2015 8.77 9.02 8.76 8.89 336,685
11/02/2015 8.92 9.11 8.73 8.82 436,009
10/30/2015 8.82 9.03 8.74 8.81 359,909
10/29/2015 9.11 9.11 8.7 8.805 517,008
10/28/2015 8.46 9.21 8.41 9.2 674,063
10/27/2015 8.55 8.65 8.15 8.38 756,867
10/26/2015 9.15 9.15 8.46 8.57 506,181
10/23/2015 8.83 9.21 8.7 9.2 574,721
10/22/2015 8.65 8.82 8.582 8.82 506,367
10/21/2015 8.44 8.81 8.34 8.57 605,556
10/20/2015 8.17 8.41 8.1 8.4 363,618
10/19/2015 8.07 8.28 8.01 8.23 395,156
10/16/2015 8.5 8.5 7.95 8.09 379,741
10/15/2015 7.83 8.5 7.83 8.49 610,067
10/14/2015 7.51 7.956 7.51 7.84 521,362
10/13/2015 7.81 7.93 7.48 7.49 466,385
10/12/2015 7.62 7.98 7.52 7.96 662,286
10/09/2015 7.47 7.84 7.38 7.57 886,156
10/08/2015 7.28 7.41 7.1 7.27 383,840
10/07/2015 7.31 7.39 7.12 7.27 704,165
10/06/2015 7.24 7.34 7.09 7.26 338,748
10/05/2015 7.09 7.32 7.07 7.24 451,320
10/02/2015 7.07 7.08 6.85 7.04 603,938
10/01/2015 6.93 7.07 6.76 7.07 724,325
09/30/2015 6.6 6.92 6.53 6.89 621,043
09/29/2015 6.4 6.74 6.36 6.58 623,031
09/28/2015 6.6 6.74 6.365 6.38 529,442
09/25/2015 6.86 6.9463 6.63 6.65 479,725
09/24/2015 7.04 7.04 6.52 6.73 676,748
09/23/2015 6.84 7.19 6.84 7.08 625,801
09/22/2015 7.07 7.14 6.78 6.84 1,047,094
09/21/2015 7.27 7.4877 7.1 7.15 1,298,393
09/18/2015 7.34 7.6 7.09 7.13 1,095,642
09/17/2015 7.57 7.79 7.52 7.57 862,311
09/16/2015 8.26 8.26 7.52 7.54 1,315,073
09/15/2015 8.35 8.4 8.09 8.25 662,900
09/14/2015 8.77 8.84 8.14 8.29 860,489
09/11/2015 8.71 9.07 8.6 8.69 1,197,973
09/10/2015 11.46 11.47 8.52 8.71 4,277,227
09/09/2015 10.85 11 10.36 10.63 746,926
09/08/2015 10.5 10.98 10.42 10.88 616,923
09/04/2015 10.11 10.53 9.99 10.3 652,133
09/03/2015 10.1 10.41 10.06 10.32 419,870
09/02/2015 9.76 10.08 9.58 10.06 419,387
09/01/2015 9.65 9.82 9.54 9.62 459,491
08/31/2015 9.97 10.02 9.73 9.85 336,925
08/28/2015 10 10.05 9.83 9.98 233,744
08/27/2015 9.78 10.07 9.57 10 461,554
08/26/2015 9.32 9.74 9.1 9.61 468,919
08/25/2015 9.34 9.5 9.08 9.17 476,895
08/24/2015 9.18 9.67 8.71 8.97 877,799
08/21/2015 9.25 9.74 9.17 9.61 639,194
08/20/2015 9.36 9.545 9.28 9.48 490,922
08/19/2015 9.44 9.66 9.38 9.48 200,768
08/18/2015 9.98 10.02 9.4 9.57 409,643
08/17/2015 9.78 9.94 9.59 9.87 246,063
08/14/2015 9.75 9.89 9.63 9.84 318,779
08/13/2015 10.23 10.43 9.78 9.81 377,159
08/12/2015 9.63 10.33 9.44 10.19 531,023
08/11/2015 9.84 9.91 9.47 9.66 330,231
08/10/2015 9.89 10.09 9.81 9.88 548,167
08/07/2015 9.54 9.854 9.47 9.8 320,622
08/06/2015 9.7 9.86 9.49 9.64 408,779
08/05/2015 9.44 9.93 9.421 9.66 780,276
08/04/2015 9.81 9.9024 8.95 9.32 1,424,200
08/03/2015 10.37 10.46 9.78 9.79 687,990
07/31/2015 10.75 10.75 10.35 10.37 234,790
07/30/2015 10.51 10.8 10.43 10.73 262,733
07/29/2015 10.67 10.67 10.41 10.51 306,721
07/28/2015 10.76 10.93 10.44 10.69 360,193
07/27/2015 10.51 10.935 10.3 10.76 348,598
07/24/2015 11.12 11.14 10.61 10.63 348,964
07/23/2015 10.99 11.355 10.94 11.055 423,922
07/22/2015 11.09 11.17 10.88 10.96 409,587
07/21/2015 11.1 11.22 10.76 10.98 511,620
07/20/2015 11.28 11.45 10.93 11.06 500,401
07/17/2015 11.43 11.52 11.26 11.43 553,396
07/16/2015 11.38 11.8 11.21 11.46 802,528
07/15/2015 11.19 11.5 11.05 11.3 570,449
07/14/2015 10.99 11.22 10.81 11.15 526,575
07/13/2015 11.16 11.23 10.715 10.96 537,554
07/10/2015 10.89 11.25 10.82 11.16 511,027
07/09/2015 11.12 11.29 10.49 10.71 824,866
07/08/2015 11.26 11.37 10.95 11 523,229
07/07/2015 11.56 11.63 10.78 11.43 576,634
07/06/2015 11.6 11.85 11.49 11.53 466,696
07/02/2015 11.7 11.8 11.4724 11.72 401,508
07/01/2015 12.1 12.2999 11.61 11.77 582,369
06/30/2015 11.79 11.94 11.45 11.93 601,753
06/29/2015 11.47 11.92 11.15 11.65 1,072,348
06/26/2015 12.06 12.26 11.39 11.56 5,149,491
06/25/2015 12.28 12.5 11.78 12.22 887,722
06/24/2015 12.34 12.58 11.991 12.41 501,125
06/23/2015 12.3 12.7 12.18 12.28 448,639
06/22/2015 12.49 12.83 12.13 12.3 958,650
06/19/2015 12.47 12.54 12 12.27 761,196
06/18/2015 12.1 12.7 12.02 12.5 1,029,603
06/17/2015 11.98 12.05 11.76 11.96 517,451
06/16/2015 11.96 12.18 11.54 11.84 939,182
06/15/2015 10.97 12.28 10.7901 12.15 1,620,513
06/12/2015 11.26 11.34 10.77 11.02 714,696
06/11/2015 10.27 11.37 10.25 11.17 1,682,443
06/10/2015 9.8 10.4897 9.27 10.21 2,997,558
06/09/2015 8.77 9.05 8.57 8.94 648,516
06/08/2015 8.81 8.86 8.69 8.74 349,314
06/05/2015 8.63 8.86 8.54 8.81 335,593
06/04/2015 8.68 8.75 8.5 8.64 235,475
06/03/2015 8.73 8.819 8.65 8.7 245,517
06/02/2015 8.75 8.85 8.67 8.7 314,046
06/01/2015 8.8 8.87 8.615 8.81 388,700
05/29/2015 8.46 8.6 8.35 8.57 207,607
05/28/2015 8.51 8.58 8.41 8.46 232,018
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
*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?