UK markets open in 2 hours 39 minutes

Sigma Labs, Inc. (SGLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3300+0.0400 (+1.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20213.29003.47993.20003.33003.330054,400
24 Sept 20213.34003.41003.19003.29003.290049,800
23 Sept 20213.27003.43003.24003.40003.400068,200
22 Sept 20213.23003.32003.20003.27003.270046,200
21 Sept 20213.23003.33003.13003.17003.170097,000
20 Sept 20213.29003.36263.18003.18003.1800102,100
17 Sept 20213.39003.46003.31003.38003.3800110,200
16 Sept 20213.40003.48003.36003.37003.370086,900
15 Sept 20213.51003.56503.35003.35003.350085,400
14 Sept 20213.71003.85433.41003.51003.5100124,400
13 Sept 20213.93003.95003.67003.70003.7000125,200
10 Sept 20213.63003.90003.57003.84003.8400152,100
09 Sept 20213.53003.73003.51013.62003.6200149,400
08 Sept 20213.70003.70993.45003.56003.560067,800
07 Sept 20213.68003.72003.63003.67003.6700108,100
03 Sept 20213.58003.64703.53003.64003.640081,700
02 Sept 20213.56003.65003.55003.55003.550061,400
01 Sept 20213.46003.61003.41143.55003.5500109,300
31 Aug 20213.45003.50003.38003.41003.410096,300
30 Aug 20213.53003.54003.36003.41003.410082,400
27 Aug 20213.22003.55003.22003.47003.4700174,600
26 Aug 20213.25003.31043.16003.24003.240088,600
25 Aug 20213.34003.34003.20003.27003.270078,600
24 Aug 20213.21003.32003.20003.32003.3200130,600
23 Aug 20213.05003.23003.04003.16003.160089,800
20 Aug 20212.99003.07002.95003.07003.070055,700
19 Aug 20213.04003.07002.90002.92002.9200155,900
18 Aug 20213.11003.14003.02003.07003.070044,500
17 Aug 20212.99003.09002.90503.09003.0900151,400
16 Aug 20213.13003.17002.97502.97502.9750167,500
13 Aug 20213.43003.43003.06003.10003.1000339,100
12 Aug 20213.51003.51003.35003.40003.4000175,800
11 Aug 20213.52003.56003.42003.42003.420098,300
10 Aug 20213.59003.64003.50003.52003.5200140,000
09 Aug 20213.55003.68003.47623.55003.550081,800
06 Aug 20213.58003.64373.40003.57003.5700116,600
05 Aug 20213.40003.55003.31003.51003.5100214,800
04 Aug 20213.38003.42993.32003.36003.3600232,300
03 Aug 20213.47003.49003.32003.43003.4300267,900
02 Aug 20213.36003.53003.33003.47003.4700290,900
30 Jul 20213.55003.60003.30013.37003.37001,014,400
29 Jul 20213.65004.69003.46003.76003.760022,952,100
28 Jul 20213.18003.27003.13003.25003.2500149,100
27 Jul 20213.18003.23003.07003.13003.130094,400
26 Jul 20213.15003.26003.11003.24003.240071,400
23 Jul 20213.16003.38003.00003.14003.1400272,400
22 Jul 20213.54003.54003.36003.43003.4300180,900
21 Jul 20213.47003.56003.46003.50003.5000206,500
20 Jul 20213.27003.45003.25003.44003.440097,300
19 Jul 20213.11003.39993.03693.28003.2800378,800
16 Jul 20213.49003.59003.23003.27003.2700254,200
15 Jul 20213.55003.77003.43003.49003.4900268,900
14 Jul 20213.95003.96003.59003.62003.6200317,000
13 Jul 20213.91004.17003.85003.90003.9000267,400
12 Jul 20213.85003.95003.78003.91003.9100134,200
09 Jul 20213.82003.94003.78003.85003.8500223,800
08 Jul 20213.97003.97993.76003.81003.8100429,600
07 Jul 20213.90004.14903.81004.12004.1200614,700
06 Jul 20213.84003.91003.81003.86003.860055,100
02 Jul 20213.85003.92003.76003.88003.8800103,800
01 Jul 20213.97003.99013.75003.84003.8400157,500
30 Jun 20213.90003.95003.81003.90003.9000106,000
29 Jun 20214.00004.07003.87003.89003.890074,600
28 Jun 20214.17004.17003.95004.03004.0300131,200
25 Jun 20213.99004.50003.90004.17004.1700394,600
24 Jun 20213.89003.99003.89003.98003.980083,500
23 Jun 20213.87003.99003.83003.84003.8400253,200
22 Jun 20213.77004.16993.77003.87003.87001,010,100
21 Jun 20213.81003.92683.70003.89003.890065,900
18 Jun 20213.95004.00003.80003.80003.8000161,300
17 Jun 20214.02744.14003.92013.98003.9800241,900
16 Jun 20214.17004.17003.91004.02004.0200294,800
15 Jun 20214.23004.32003.92004.15004.1500354,100
14 Jun 20214.21004.34004.15004.22004.2200124,000
11 Jun 20214.31004.36004.20094.21004.210075,400
10 Jun 20214.61004.61004.12004.30004.3000228,700
09 Jun 20214.30004.70004.24004.57004.5700441,000
08 Jun 20214.10004.32004.00004.32004.3200423,900
07 Jun 20214.04004.23003.91014.04004.0400245,500
04 Jun 20214.25004.25003.91004.01004.0100310,400
03 Jun 20213.71004.27003.70004.27004.2700740,200
02 Jun 20213.94003.96993.72003.72003.7200183,700
01 Jun 20213.74003.95003.63003.94003.9400215,500
28 May 20213.74003.76003.60003.66003.660094,200
27 May 20213.68003.74003.56003.73003.730082,600
26 May 20213.61003.69003.56003.63003.6300121,500
25 May 20213.68003.77003.55003.55003.550061,600
24 May 20213.65003.78003.56003.67003.6700126,700
21 May 20213.55003.64003.45003.60003.6000140,300
20 May 20213.40003.50003.38003.47003.4700245,200
19 May 20213.24003.40043.24003.30003.300087,900
18 May 20213.31003.48003.27233.36003.3600192,200
17 May 20213.22003.32003.20013.31003.310054,800
14 May 20213.19003.28003.13303.26003.2600138,200
13 May 20213.28003.28003.10003.12003.1200236,500
12 May 20213.27003.37003.16003.22003.2200349,100
11 May 20213.26003.54993.26003.34003.3400527,100
10 May 20213.51003.51503.38003.43003.4300272,200
07 May 20213.37003.60003.35003.50003.5000283,800
06 May 20213.45003.52313.33003.40003.4000312,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...