Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sigma Labs, Inc. (SGLB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1400-0.0100 (-0.47%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20211.99002.19001.99002.14002.140084,919
Dec 06, 20212.06002.06001.92001.99001.9900182,700
Dec 03, 20212.17002.17002.02602.03002.030099,000
Dec 02, 20212.25002.27002.14012.15002.1500157,300
Dec 01, 20212.41002.45002.24002.25002.2500176,600
Nov 30, 20212.40002.44002.31002.38002.380053,500
Nov 29, 20212.43002.50002.33002.45002.450084,800
Nov 26, 20212.39002.45502.37002.43002.430015,700
Nov 24, 20212.31002.53002.30002.44002.440079,800
Nov 23, 20212.36002.40682.32002.36002.360052,600
Nov 22, 20212.50002.50002.31002.44002.4400120,800
Nov 19, 20212.58002.59872.46002.51002.510091,100
Nov 18, 20212.72002.72002.57002.58002.5800126,400
Nov 17, 20212.74002.76002.70002.73002.730040,100
Nov 16, 20212.72002.77002.71002.75002.750052,800
Nov 15, 20212.73002.78002.70002.72002.720077,000
Nov 12, 20212.76002.77002.66002.70002.7000178,700
Nov 11, 20212.77002.81002.71002.76002.7600147,800
Nov 10, 20212.90002.90002.70002.78002.7800158,200
Nov 09, 20212.86002.96002.86002.88002.8800152,500
Nov 08, 20212.94003.00002.88002.90002.9000101,700
Nov 05, 20212.95002.98722.83002.93002.9300164,400
Nov 04, 20213.06003.06882.87002.93002.9300286,500
Nov 03, 20213.00003.06002.97003.03003.0300128,300
Nov 02, 20213.08003.08002.92003.06003.0600126,000
Nov 01, 20212.97003.10002.89003.00003.0000611,800
Oct 29, 20212.96002.99002.82002.93002.9300163,900
Oct 28, 20213.06003.06002.90002.94002.9400235,000
Oct 27, 20213.11003.15133.00003.01003.0100241,800
Oct 26, 20213.34003.34003.04003.11003.1100130,200
Oct 25, 20213.23003.42003.22003.35003.350089,300
Oct 22, 20213.59003.59003.21013.25003.2500157,500
Oct 21, 20213.54003.74003.42003.62003.6200316,900
Oct 20, 20213.34003.54003.25003.51003.5100110,400
Oct 19, 20213.37003.37003.25003.33003.330062,500
Oct 18, 20213.35503.39003.23003.37003.370049,300
Oct 15, 20213.41003.43003.26013.30003.300048,400
Oct 14, 20213.36003.44003.31013.36003.360066,000
Oct 13, 20213.37003.39003.29003.36003.360029,200
Oct 12, 20213.31263.44163.25003.30003.300071,800
Oct 11, 20213.24003.36003.13003.32003.3200118,500
Oct 08, 20213.14003.29003.12003.18003.180084,500
Oct 07, 20213.13003.20003.09243.16003.160033,000
Oct 06, 20213.06003.11502.99403.10003.100052,900
Oct 05, 20213.09003.15003.02003.09003.0900108,000
Oct 04, 20213.13003.13003.00503.06003.060066,400
Oct 01, 20213.09003.19603.05003.13003.130093,600
Sep 30, 20213.11003.11602.99003.02003.0200155,800
Sep 29, 20213.22003.28323.03003.05003.0500112,300
Sep 28, 20213.27003.34203.18003.21003.210090,400
Sep 27, 20213.29003.47993.20003.33003.330054,400
Sep 24, 20213.34003.41003.19003.29003.290049,800
Sep 23, 20213.27003.43003.24003.40003.400068,200
Sep 22, 20213.23003.32003.20003.27003.270046,200
Sep 21, 20213.23003.33003.13003.17003.170097,000
Sep 20, 20213.29003.36263.18003.18003.1800102,100
Sep 17, 20213.39003.46003.31003.38003.3800110,200
Sep 16, 20213.40003.48003.36003.37003.370086,900
Sep 15, 20213.51003.56503.35003.35003.350085,400
Sep 14, 20213.71003.85433.41003.51003.5100124,400
Sep 13, 20213.93003.95003.67003.70003.7000125,200
Sep 10, 20213.63003.90003.57003.84003.8400152,100
Sep 09, 20213.53003.73003.51013.62003.6200149,400
Sep 08, 20213.70003.70993.45003.56003.560067,800
Sep 07, 20213.68003.72003.63003.67003.6700108,100
Sep 03, 20213.58003.64703.53003.64003.640081,700
Sep 02, 20213.56003.65003.55003.55003.550061,400
Sep 01, 20213.46003.61003.41143.55003.5500109,300
Aug 31, 20213.45003.50003.38003.41003.410096,300
Aug 30, 20213.53003.54003.36003.41003.410082,400
Aug 27, 20213.22003.55003.22003.47003.4700174,600
Aug 26, 20213.25003.31043.16003.24003.240088,600
Aug 25, 20213.34003.34003.20003.27003.270078,600
Aug 24, 20213.21003.32003.20003.32003.3200130,600
Aug 23, 20213.05003.23003.04003.16003.160089,800
Aug 20, 20212.99003.07002.95003.07003.070055,700
Aug 19, 20213.04003.07002.90002.92002.9200155,900
Aug 18, 20213.11003.14003.02003.07003.070044,500
Aug 17, 20212.99003.09002.90503.09003.0900151,400
Aug 16, 20213.13003.17002.97502.97502.9750167,500
Aug 13, 20213.43003.43003.06003.10003.1000339,100
Aug 12, 20213.51003.51003.35003.40003.4000175,800
Aug 11, 20213.52003.56003.42003.42003.420098,300
Aug 10, 20213.59003.64003.50003.52003.5200140,000
Aug 09, 20213.55003.68003.47623.55003.550081,800
Aug 06, 20213.58003.64373.40003.57003.5700116,600
Aug 05, 20213.40003.55003.31003.51003.5100214,800
Aug 04, 20213.38003.42993.32003.36003.3600232,300
Aug 03, 20213.47003.49003.32003.43003.4300267,900
Aug 02, 20213.36003.53003.33003.47003.4700290,900
Jul 30, 20213.55003.60003.30013.37003.37001,014,400
Jul 29, 20213.65004.69003.46003.76003.760022,952,100
Jul 28, 20213.18003.27003.13003.25003.2500149,100
Jul 27, 20213.18003.23003.07003.13003.130094,400
Jul 26, 20213.15003.26003.11003.24003.240071,400
Jul 23, 20213.16003.38003.00003.14003.1400272,400
Jul 22, 20213.54003.54003.36003.43003.4300180,900
Jul 21, 20213.47003.56003.46003.50003.5000206,500
Jul 20, 20213.27003.45003.25003.44003.440097,300
Jul 19, 20213.11003.39993.03693.28003.2800378,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement