$5.75 -0.10 (%) Silicon Graphics International Corp - NASDAQ

Jul. 6, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGI historical data

Date Open High Low Close Volume
7/2/20156.316.335.765.85547,591
7/1/20156.616.616.216.32289,091
6/30/20156.546.556.356.47382,882
6/29/20156.576.576.376.41229,858
6/26/20156.686.686.466.59279,602
6/25/20156.576.696.576.68190,186
6/24/20156.656.696.366.51331,411
6/23/20156.676.706.556.66148,186
6/22/20156.756.786.606.67149,208
6/19/20156.946.946.616.62799,988
6/18/20156.786.936.716.91192,814
6/17/20156.806.866.676.7592,992
6/16/20156.666.856.666.76186,893
6/15/20156.766.776.556.70147,344
6/12/20156.836.906.706.83172,069
6/11/20157.127.176.776.85218,666
6/10/20157.267.307.107.13167,584
6/9/20157.327.327.037.22269,030
6/8/20157.307.347.187.31297,724
6/5/20157.187.337.007.32201,446
6/4/20156.907.206.887.18265,522
6/3/20156.777.096.746.96174,584
6/2/20156.546.786.506.75147,823
6/1/20156.486.676.396.57149,922
5/29/20156.556.586.356.42288,086
5/28/20156.766.846.536.55361,325
5/27/20156.616.886.606.76409,471
5/26/20156.886.906.476.60372,469
5/22/20156.937.186.876.93345,635
5/21/20156.847.046.846.92283,984
5/20/20157.037.066.806.84156,893
5/19/20157.067.066.857.01201,483
5/18/20156.977.146.967.05137,024
5/15/20156.957.066.806.97365,664
5/14/20157.057.196.987.00170,694
5/13/20157.117.287.027.02127,442
5/12/20157.157.217.007.11192,214
5/11/20157.277.357.157.17110,871
5/8/20157.357.437.207.27152,989
5/7/20157.397.437.247.25186,781
5/6/20157.487.657.147.40261,344
5/5/20157.697.777.267.47544,831
5/4/20157.897.907.687.71363,875
5/1/20158.118.127.787.89352,225
4/30/20158.908.907.848.11905,236
4/29/20159.409.619.129.15246,957
4/28/20159.409.599.299.57107,106
4/27/20159.569.749.339.39115,793
4/24/20159.599.699.409.5478,547
4/23/20159.429.749.329.57110,108
4/22/20159.179.528.939.45129,132
4/21/20159.429.429.159.18113,623
4/20/20159.279.549.099.36120,010
4/17/20159.579.629.079.22148,642
4/16/20159.699.709.599.6849,535
4/15/20159.569.779.439.71112,068
4/14/20159.479.729.349.51115,700
4/13/20159.249.569.179.47190,957
4/10/20159.279.419.079.25109,884
4/9/20159.039.288.879.23121,341
4/8/20159.009.128.659.06223,268
4/7/20159.039.128.949.01104,561
4/6/20158.749.118.749.0394,544
4/2/20158.758.858.608.81134,448
4/1/20158.668.888.668.75121,514
3/31/20158.718.768.548.69137,412
3/30/20158.778.988.728.77170,304
3/27/20158.878.908.598.75155,956
3/26/20158.899.058.668.89104,234
3/25/20159.399.418.848.95140,782
3/24/20159.419.559.259.39121,596
3/23/20159.339.599.339.45141,785
3/20/20159.239.529.179.38234,254
3/19/20159.239.299.089.16110,997
3/18/20158.689.308.609.23159,925
3/17/20158.598.758.558.6998,614
3/16/20159.019.018.618.66128,771
3/13/20158.889.008.748.95174,614
3/12/20158.828.908.698.87144,432
3/11/20158.958.978.518.79240,088
3/10/20158.848.988.708.96188,486
3/9/20159.099.148.908.94102,063
3/6/20159.239.379.059.09160,995
3/5/20159.099.349.039.3199,286
3/4/20159.099.279.029.09134,912
3/3/20159.329.359.079.11136,763
3/2/20159.229.459.159.34136,679
2/27/20159.299.369.169.23154,313
2/26/20159.099.339.069.30154,057
2/25/20159.169.309.049.13138,297
2/24/20159.259.399.069.19143,334
2/23/20159.199.249.009.24184,302
2/20/20159.469.469.089.20244,536
2/19/20159.379.509.309.46145,002
2/18/20159.689.829.299.39153,761
2/17/20159.449.919.419.72347,564
2/13/20159.449.619.279.59241,371
2/12/20159.329.589.309.42179,000
2/11/20159.469.659.239.23248,474
2/10/20159.679.729.419.49331,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!