Quantcast

Sigma Labs, Inc. Common Stock Historical Stock Prices

SGLB 
$1.32
*  
0.06
4.35%
Get SGLB Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading SGLB now
Exchange:NASDAQ
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 1.38 1.3946 1.32 1.32 20,122
06/19/2019 1.4 1.45 1.38 1.38 15,360
06/18/2019 1.429 1.5 1.4 1.45 36,671
06/17/2019 1.5 1.5 1.3004 1.5 14,534
06/14/2019 1.49 1.5 1.38 1.5 6,729
06/13/2019 1.26 1.49 1.26 1.46 27,457
06/12/2019 1.31 1.4637 1.2501 1.32 9,512
06/11/2019 1.383 1.402 1.26 1.34 8,216
06/10/2019 1.3 1.37 1.25 1.35 29,470
06/07/2019 1.28 1.3223 1.28 1.29 17,598
06/06/2019 1.29 1.4 1.29 1.32 30,299
06/05/2019 1.47 1.47 1.32 1.3401 14,559
06/04/2019 1.34 1.6 1.2604 1.4 112,466
06/03/2019 1.23 1.36 1.15 1.2603 13,817
05/31/2019 1.16 1.3 1.16 1.2 29,585
05/30/2019 1.21 1.21 1.16 1.161 13,862
05/29/2019 1.24 1.24 1.16 1.18 10,495
05/28/2019 1.16 1.3026 1.151 1.22 31,957
05/24/2019 1.189 1.2 1.16 1.16 15,040
05/23/2019 1.21 1.248 1.15 1.2 12,493
05/22/2019 1.27 1.29 1.1357 1.26 23,079
05/21/2019 1.2938 1.3136 1.2705 1.29 2,930
05/20/2019 1.24 1.3 1.24 1.28 9,378
05/17/2019 1.25 1.3 1.25 1.29 18,293
05/16/2019 1.2737 1.3 1.2501 1.27 11,820
05/15/2019 1.3 1.3011 1.27 1.28 14,409
05/14/2019 1.34 1.34 1.29 1.33 27,508
05/13/2019 1.35 1.35 1.23 1.31 28,035
05/10/2019 1.3935 1.4692 1.38 1.39 28,378
05/09/2019 1.4 1.43 1.35 1.4 22,939
05/08/2019 1.4519 1.4519 1.39 1.41 21,624
05/07/2019 1.44 1.49 1.42 1.42 40,692
05/06/2019 1.49 1.69 1.4603 1.47 62,677
05/03/2019 1.45 1.52 1.45 1.49 27,467
05/02/2019 1.446 1.51 1.43 1.48 13,671
05/01/2019 1.5121 1.5149 1.42 1.5 32,311
04/30/2019 1.5 1.85 1.42 1.51 624,131
04/29/2019 1.46 1.46 1.42 1.44 28,275
04/26/2019 1.5 1.5 1.42 1.43 15,918
04/25/2019 1.41 1.53 1.41 1.5 56,618
04/24/2019 1.46 1.46 1.41 1.43 16,892
04/23/2019 1.41 1.51 1.407 1.49 25,416
04/22/2019 1.36 1.42 1.36 1.4 12,136
04/18/2019 1.43 1.45 1.38 1.4 27,764
04/17/2019 1.54 1.54 1.43 1.47 17,979
04/16/2019 1.43 1.51 1.43 1.51 26,980
04/15/2019 1.45 1.4634 1.4341 1.44 16,581
04/12/2019 1.53 1.53 1.4401 1.47 35,408
04/11/2019 1.45 1.52 1.431 1.49 83,169
04/10/2019 1.42 1.43 1.4 1.4 16,390
04/09/2019 1.4084 1.4566 1.4 1.4093 14,286
04/08/2019 1.47 1.47 1.36 1.44 25,571
04/05/2019 1.47 1.48 1.4 1.4 8,757
04/04/2019 1.44 1.5 1.36 1.5 11,701
04/03/2019 1.42 1.44 1.34 1.43 32,201
04/02/2019 1.44 1.5524 1.4 1.41 94,243
04/01/2019 1.7 1.7 1.45 1.47 150,495
03/29/2019 1.5 1.7282 1.48 1.68 106,775
03/28/2019 1.46 1.49 1.46 1.48 22,164
03/27/2019 1.48 1.48 1.4 1.46 25,622
03/26/2019 1.45 1.49 1.413 1.47 43,046
03/25/2019 1.48 1.48 1.4 1.45 23,167
03/22/2019 1.47 1.47 1.4 1.44 24,674
03/21/2019 1.46 1.494 1.46 1.46 45,130
03/20/2019 1.4 1.5 1.4 1.46 21,976
03/19/2019 1.43 1.45 1.3 1.4 60,717
*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?



Smart Portfolio