Sigma Labs Stock Price History, SGLB Historical Prices

Add to My Stocks
$1.54 $0.02 (1.28%) SGLB stock closing price Feb 23, 2018 (Closing)

Sigma Labs stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Sigma Labs P/E ratio data for the stock. The Sigma Labs stock price history chart shows that the stock price reached a high of $13.2 on Mar 15, 2016, and a low of $1.34 on Dec 15, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 1.6 1.64 1.54 1.54 32,529 - 8.4
2018-02-22 1.54 1.6 1.49 1.56 35,336 - 8.51
2018-02-21 1.5 1.57 1.48 1.49 25,202 - 8.12
2018-02-20 1.62 1.62 1.5 1.53 28,688 - 8.34
2018-02-16 1.58 1.85 1.53 1.59 243,535 - 8.67
2018-02-15 1.56 1.61 1.53 1.58 34,917 - 8.61
2018-02-14 1.52 1.58 1.5 1.52 30,133 - 8.29
2018-02-13 1.53 1.69 1.5 1.5 41,612 - 8.18
2018-02-12 1.5 1.57 1.5 1.5 28,667 - 8.18
2018-02-09 1.69 1.69 1.48 1.51 103,774 - 8.23
2018-02-08 1.48 1.75 1.48 1.66 438,616 - 9.05
2018-02-07 1.49 1.5 1.46 1.48 27,159 - 8.07
2018-02-06 1.54 1.54 1.42 1.45 52,150 - 7.91
2018-02-05 1.6 1.6 1.51 1.51 69,957 - 8.23
2018-02-02 1.7 1.7 1.6 1.65 58,991 - 9
2018-02-01 1.72 1.75 1.63 1.66 37,287 - 9.05
2018-01-31 1.69 1.85 1.66 1.73 57,897 - 9.43
2018-01-30 1.72 1.73 1.63 1.7 61,396 - 9.27
2018-01-29 1.84 1.97 1.69 1.73 67,862 - 9.43
2018-01-26 1.99 2.12 1.77 1.85 494,187 - 10.09
2018-01-25 1.76 1.96 1.65 1.94 624,309 - 10.6
2018-01-24 1.72 1.79 1.65 1.71 26,468 - 9.32
2018-01-23 1.72 1.77 1.69 1.74 47,931 - 9.49
2018-01-22 1.78 1.85 1.71 1.74 50,768 - 9.49
2018-01-19 1.7 1.89 1.51 1.85 345,250 - 10.09
2018-01-18 1.77 1.8 1.64 1.72 94,640 - 9.38
2018-01-17 1.8 1.81 1.75 1.78 72,229 - 9.71
2018-01-16 1.82 1.89 1.77 1.82 108,342 - 9.92
2018-01-10 1.87 1.94 1.75 1.81 256,608 - 9.87
2018-01-09 2.03 2.11 1.82 1.84 297,805 - 10.03
2018-01-08 2.08 2.14 2.04 2.14 89,754 - 11.67
2018-01-05 2.13 2.16 2.01 2.09 133,758 - 11.4
2018-01-04 2.18 2.22 2.01 2.14 105,504 - 11.67
2018-01-03 2.39 2.39 2.08 2.11 213,139 - 11.5
2018-01-02 2.13 2.42 2.13 2.34 350,303 - 12.76
2017-12-29 2.25 2.39 2.13 2.15 394,157 - 11.72
2017-12-28 2.87 2.87 2.22 2.26 715,905 - 12.32
2017-12-27 3 3.35 2.7 2.9 1,181,644 - 15.81
2017-12-26 3.36 3.49 2.61 3.05 3,505,824 - 16.63
2017-12-22 1.45 4.48 1.45 3.5 18,201,504 - 19.08
2017-12-21 1.37 1.43 1.35 1.39 13,783 - 7.58
2017-12-20 1.38 1.42 1.34 1.4 5,464 - 7.63
2017-12-19 1.41 1.44 1.4 1.4 3,504 - 7.63
2017-12-18 1.34 1.45 1.34 1.39 28,828 - 7.58
2017-12-15 1.45 1.45 1.34 1.34 38,347 - 7.31
2017-12-14 1.45 1.56 1.33 1.42 71,560 - 7.74
2017-12-13 1.5 1.58 1.45 1.48 22,476 - 8.07
2017-12-12 1.49 1.54 1.48 1.48 41,429 - 8.07
2017-12-11 1.54 1.59 1.48 1.49 47,281 - 8.11
2017-12-08 1.52 1.59 1.45 1.56 46,174 - 8.48
2017-12-07 1.66 1.66 1.5 1.59 15,832 - 8.67
2017-12-06 1.67 1.8 1.58 1.58 24,552 - 8.61
2017-12-05 1.73 1.78 1.7 1.71 24,154 - 9.32
2017-12-04 1.74 1.78 1.65 1.7 43,028 - 9.26
2017-12-01 1.81 1.85 1.71 1.73 16,786 - 9.43
2017-11-30 1.85 1.85 1.78 1.85 24,676 - 10.09
2017-11-29 1.97 1.97 1.75 1.81 21,032 - 9.87
2017-11-28 1.97 2 1.88 1.88 20,594 - 10.25
2017-11-27 1.85 1.94 1.81 1.92 44,140 - 10.48
2017-11-24 1.91 1.93 1.82 1.88 8,700 - 10.25
2017-11-23 0 0 0 1.84 0 - -
2017-11-22 1.84 1.9 1.8 1.84 22,521 - 10.05
2017-11-21 1.83 1.97 1.77 1.84 22,020 - 10.03
2017-11-20 1.9 2.05 1.72 1.89 58,172 - 10.31
2017-11-17 1.77 1.9 1.71 1.9 45,940 - 10.36
2017-11-16 1.72 1.85 1.71 1.78 20,040 - 9.71
2017-11-15 1.75 1.81 1.68 1.77 32,455 - 9.65
2017-11-14 1.93 2.05 1.84 1.84 28,631 - 8.85
2017-11-13 1.76 2 1.75 1.9 60,729 - 9.14
2017-11-10 1.69 1.78 1.65 1.76 17,578 - 8.47
2017-11-09 1.59 1.77 1.52 1.7 44,663 - 8.18
2017-11-08 1.59 1.73 1.55 1.59 13,037 - 7.65
2017-11-07 1.7 1.77 1.56 1.65 25,771 - 7.94
2017-11-06 1.8 1.97 1.61 1.74 45,353 - 8.37
2017-11-03 1.86 2.01 1.58 1.85 60,027 - 8.9
2017-11-02 2.03 2.04 1.76 1.85 40,475 - 8.9
2017-11-01 1.69 2.1 1.69 1.74 83,589 - 8.37
2017-10-31 1.6 1.75 1.53 1.66 36,962 - 7.99
2017-10-30 1.63 1.64 1.46 1.61 21,680 - 7.74
2017-10-27 1.7 1.74 1.64 1.68 11,249 - 8.08
2017-10-26 1.66 1.75 1.65 1.67 13,687 - 8.03
2017-10-25 1.7 1.76 1.7 1.71 17,680 - 8.23
2017-10-24 1.7 1.75 1.65 1.72 31,508 - 8.27
2017-10-23 1.8 1.8 1.65 1.65 55,792 - 7.94
2017-10-20 1.82 1.84 1.67 1.8 33,365 - 8.66
2017-10-19 1.77 1.85 1.73 1.75 43,275 - 8.42
2017-10-18 1.98 2.03 1.77 1.79 28,716 - 8.61
2017-10-17 1.82 1.84 1.75 1.77 29,553 - 8.51
2017-10-16 1.85 2.12 1.75 1.89 79,134 - 9.09
Get more Data

Sigma Labs Stock History Chart

View SGLB PE ratio, PS ratio stocks charts and compare with peers.
SGLB Chart
Note: Compare Sigma Labs stock price history with the index and industry peers.

Sigma Labs Stock Price History: Past 5 years

Max Stock Price13.2Mar 15,2016
Min Stock Price1.34Dec 15,2017
Avg Stock Price4.48

Sigma Labs Historical PS ratio: Past 5 years

Max PS Ratio22.79Mar 20,2017
Min PS Ratio3.82Dec 19,2016
Avg PS Ratio11.1

SGLB Industry Peers

Company Price Change (%)
Hooper Holmes (HPHW)0.540 (0%)
Ergo Science (ERGN)80000 (0%)
Voxeljet (VJET)3.350.25 (6.94%)
Key Tech (KTEC)26.640.04 (0.15%)
Enviro Tech Inc (EVTN)0.080.02 (20%)
Voxeljet (VJET)3.350.25 (6.94%)
John Bean Technologies (JBT)121.150.4 (0.33%)

Sigma Labs share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sigma Labs stock analysis. The price movement is easily depicted in the Sigma Labs stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SGLB stock saw a high of $1.64, and a low of $1.54 on last trading day. The company's P/S ratio was at a high of 22.79 on Mar 20, 2017 according to our Sigma Labs stock history data.