Sigma Labs Inc. (SGLB)
NASDAQ: SGLB
· Real-Time Price · USD
1.05
0.02 (1.94%)
At close: May 19, 2022, 6:00 AM
SGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2022 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 1.94% | 20,377 |
| May 17, 2022 | 0.98 | 1.06 | 0.97 | 1.03 | 1.03 | 6.19% | 55,620 |
| May 16, 2022 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -7.62% | 40,970 |
| May 13, 2022 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | 0.96% | 82,008 |
| May 12, 2022 | 1.02 | 1.14 | 0.99 | 1.04 | 1.04 | 4.00% | 31,400 |
| May 11, 2022 | 1.08 | 1.09 | 1.00 | 1.00 | 1.00 | -5.66% | 37,997 |
| May 10, 2022 | 1.07 | 1.09 | 0.96 | 1.06 | 1.06 | -1.85% | 69,045 |
| May 9, 2022 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -10.00% | 64,622 |
| May 6, 2022 | 1.20 | 1.25 | 1.14 | 1.20 | 1.20 | -4.76% | 34,150 |
| May 5, 2022 | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | -5.26% | 14,786 |
| May 4, 2022 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | 0.76% | 25,779 |
| May 3, 2022 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 7.32% | 29,866 |
| May 2, 2022 | 1.37 | 1.37 | 1.21 | 1.23 | 1.23 | -6.11% | 59,835 |
| Apr 29, 2022 | 1.33 | 1.37 | 1.26 | 1.31 | 1.31 | -1.50% | 67,515 |
| Apr 28, 2022 | 1.50 | 1.50 | 1.20 | 1.33 | 1.33 | -11.33% | 142,711 |
| Apr 27, 2022 | 1.76 | 1.80 | 1.50 | 1.50 | 1.50 | -15.73% | 151,665 |
| Apr 26, 2022 | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | -3.26% | 15,499 |
| Apr 25, 2022 | 1.85 | 1.87 | 1.77 | 1.84 | 1.84 | -1.08% | 25,832 |
| Apr 22, 2022 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 50,172 |
| Apr 21, 2022 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -3.11% | 18,640 |