SIGM

Sigma Designs, Inc. Historical Stock Prices

$7.8
*  
0.31
3.82%
Get SIGM Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-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  8.11  8.19  7.78  7.80 340,395
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
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
01/16/2015 6.82 6.89 6.77 6.87 353,275
01/15/2015 6.9 6.94 6.69 6.77 447,876
01/14/2015 6.68 6.95 6.64 6.84 697,157
01/13/2015 7.27 7.36 6.78 6.79 492,018
01/12/2015 7.16 7.35 7.01 7.21 448,260
01/09/2015 7.19 7.35 7.14 7.19 392,648
01/08/2015 7.06 7.26 7.02 7.19 441,926
01/07/2015 6.86 7.14 6.86 6.99 328,142
01/06/2015 6.98 7.09 6.62 6.84 426,776
01/05/2015 7.02 7.29 6.84 6.94 680,556
01/02/2015 7.2 7.34 6.81 7.03 605,656
12/31/2014 6.3 7.5 6.3 7.4 1,874,919
12/30/2014 6.1 6.49 6 6.41 960,793
12/29/2014 5.58 6.06 5.56 6.04 539,857
12/26/2014 5.58 5.6 5.521 5.55 170,161
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
09/23/2014 4.58 4.59 4.45 4.47 276,043
09/22/2014 4.72 4.72 4.41 4.53 685,570
09/19/2014 4.95 4.96 4.71 4.755 636,846
09/18/2014 4.91 4.99 4.82 4.96 438,203
09/17/2014 5.03 5.1099 4.81 4.88 430,062
09/16/2014 4.93 5.125 4.92 5.05 284,488
09/15/2014 5.33 5.33 4.96 4.98 345,910
09/12/2014 5.36 5.5 5.27 5.29 514,526
09/11/2014 5.15 5.58 5.137 5.44 1,453,983
09/10/2014 4.88 5.07 4.865 5 417,656
09/09/2014 5.06 5.13 4.89 4.91 247,511
09/08/2014 4.87 5.135 4.792 5.09 256,839
09/05/2014 4.91 4.98 4.85 4.89 117,635
09/04/2014 4.95 5.01 4.91 4.91 119,039
09/03/2014 5.02 5.09 4.91 4.91 222,091
09/02/2014 4.88 5.16 4.82 5.02 388,418
08/29/2014 4.96 5.0349 4.81 4.84 413,457
08/28/2014 4.64 5.05 4.57 4.98 515,866
08/27/2014 4.7 4.7 4.56 4.64 153,440
08/26/2014 4.72 4.74 4.62 4.67 83,919
08/25/2014 4.6 4.77 4.6 4.71 189,733
08/22/2014 4.46 4.64 4.42 4.6 255,753
08/21/2014 4.5 4.5 4.42 4.49 118,917
08/20/2014 4.46 4.52 4.45 4.49 91,974
08/19/2014 4.55 4.62 4.5 4.51 82,866
08/18/2014 4.58 4.6178 4.5 4.57 189,402
08/15/2014 4.6 4.63 4.51 4.57 160,553
08/14/2014 4.52 4.59 4.5 4.55 130,717
08/13/2014 4.54 4.59 4.5 4.55 109,750
08/12/2014 4.47 4.63 4.45 4.5 298,369
08/11/2014 4.38 4.5 4.38 4.49 182,249
08/08/2014 4.33 4.5 4.33 4.38 225,592
08/07/2014 4.45 4.45 4.35 4.35 145,062
08/06/2014 4.2 4.45 4.2 4.4 371,567
08/05/2014 4.19 4.31 4.16 4.22 112,402
08/04/2014 4.18 4.28 4.14 4.23 168,378
08/01/2014 4.22 4.265 4.13 4.17 139,037
07/31/2014 4.26 4.32 4.19 4.24 135,554
07/30/2014 4.32 4.4 4.24 4.34 142,460
07/29/2014 4.18 4.38 4.18 4.27 223,217
07/28/2014 4.23 4.27 4.095 4.19 155,444
07/25/2014 4.3 4.32 4.19 4.2 160,836
07/24/2014 4.48 4.52 4.28 4.31 302,850
07/23/2014 4.52 4.53 4.41 4.44 151,074
07/22/2014 4.51 4.53 4.41 4.48 254,190
07/21/2014 4.33 4.51 4.32 4.5 243,519
07/18/2014 4.42 4.42 4.32 4.33 220,300
07/17/2014 4.42 4.46 4.33 4.38 191,351
07/16/2014 4.45 4.6 4.42 4.45 213,624
07/15/2014 4.55 4.64 4.46 4.48 146,347
07/14/2014 4.73 4.77 4.54 4.55 218,437
07/11/2014 4.57 4.76 4.55 4.73 399,362
07/10/2014 4.53 4.6 4.45 4.56 300,615
07/09/2014 4.44 4.59 4.425 4.58 472,862
07/08/2014 4.58 4.61 4.36 4.39 450,044
07/07/2014 4.75 4.77 4.585 4.625 341,096
07/03/2014 4.81 4.88 4.76 4.77 163,948
07/02/2014 4.71 4.97 4.66 4.85 732,992
07/01/2014 4.64 4.759 4.595 4.74 613,413
06/30/2014 4.6 4.6515 4.57 4.58 695,259
06/27/2014 4.36 4.66 4.36 4.64 4,520,680
06/26/2014 4.48 4.5 4.31 4.36 343,995
06/25/2014 4.5 4.51 4.355 4.5 305,486
06/24/2014 4.47 4.65 4.3835 4.51 528,275
06/23/2014 4.4 4.61 4.39 4.46 537,871
06/20/2014 4.64 4.64 4.44 4.45 439,802
06/19/2014 4.65 4.66 4.58 4.6 558,774
06/18/2014 4.65 4.66 4.52 4.64 541,917
06/17/2014 4.41 4.68 4.39 4.63 1,058,572
06/16/2014 4.3 4.45 4.26 4.41 623,124
06/13/2014 4.52 4.55 4.34 4.34 763,742
06/12/2014 4.26 4.79 4.2 4.49 3,149,071
06/11/2014 3.8 4.1 3.8 4.03 1,018,169
06/10/2014 3.55 3.85 3.5204 3.83 598,514
06/09/2014 3.35 3.66 3.34 3.55 614,054
06/06/2014 3.43 3.51 3.32 3.37 355,765
06/05/2014 3.33 3.42 3.28 3.39 394,326
06/04/2014 3.39 3.4468 3.3 3.3 452,163
06/03/2014 3.51 3.54 3.38 3.39 504,197
06/02/2014 3.47 3.61 3.43 3.53 718,518
05/30/2014 3.55 3.55 3.4 3.44 4,499,787
05/29/2014 3.58 3.64 3.47 3.525 218,378
05/28/2014 3.35 3.59 3.35 3.57 577,495
05/27/2014 3.45 3.53 3.33 3.35 340,525
05/23/2014 3.48 3.51 3.31 3.42 501,070
05/22/2014 3.6 3.748 3.58 3.58 233,263
05/21/2014 3.66 3.681 3.59 3.61 294,978
05/20/2014 3.86 3.8799 3.64 3.65 312,372
05/19/2014 3.49 3.86 3.49 3.85 581,878
05/16/2014 3.52 3.54 3.45 3.52 108,978
05/15/2014 3.55 3.6 3.41 3.5 580,708
05/14/2014 3.65 3.65 3.54 3.54 220,958
05/13/2014 3.69 3.7 3.59 3.62 236,813
05/12/2014 3.57 3.69 3.51 3.68 434,124
05/09/2014 3.5 3.585 3.47 3.55 321,697
05/08/2014 3.62 3.66 3.5 3.52 265,736
05/07/2014 3.63 3.72 3.59 3.65 185,719
05/06/2014 3.62 3.77 3.62 3.64 168,423
05/05/2014 3.65 3.66 3.62 3.65 202,339
*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?