$4.48 -0.12 (%) Silicon Graphics International Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGI historical data

Date Open High Low Close Volume
4/29/20164.604.664.394.48722,893
4/28/20165.505.884.334.603,939,131
4/27/20166.947.006.776.99219,540
4/26/20166.786.996.656.97180,898
4/25/20166.986.996.626.74179,354
4/22/20166.757.046.757.03194,852
4/21/20166.726.906.626.75114,862
4/20/20166.786.886.736.7570,068
4/19/20166.856.936.736.81291,944
4/18/20166.636.906.596.82233,219
4/15/20166.666.756.556.69186,045
4/14/20166.906.936.636.66203,946
4/13/20166.666.926.606.89249,014
4/12/20166.796.856.516.63350,678
4/11/20166.897.046.776.82148,264
4/8/20166.987.036.606.85190,428
4/7/20166.997.096.816.92134,522
4/6/20167.187.186.827.07225,143
4/5/20167.027.366.917.19246,395
4/4/20167.327.327.017.09203,570
4/1/20166.977.386.877.29265,540
3/31/20166.917.436.917.12357,074
3/30/20166.997.026.856.89134,923
3/29/20166.657.056.526.95234,622
3/28/20166.786.786.456.70244,846
3/24/20166.386.776.196.77195,023
3/23/20166.856.856.386.38161,218
3/22/20166.526.896.526.80239,080
3/21/20166.826.866.586.60112,075
3/18/20166.796.896.726.81309,477
3/17/20166.626.756.596.74197,292
3/16/20166.436.676.436.64105,729
3/15/20166.646.646.356.52220,281
3/14/20166.786.856.506.76208,056
3/11/20166.406.806.406.80203,932
3/10/20166.766.886.196.38331,392
3/9/20166.456.926.456.70374,757
3/8/20166.566.606.066.34460,521
3/7/20166.486.836.286.60197,558
3/4/20166.576.696.446.48171,500
3/3/20166.236.726.236.57260,199
3/2/20166.276.346.146.28180,673
3/1/20166.106.346.046.30213,066
2/29/20165.996.245.956.07188,802
2/26/20165.826.155.826.02212,333
2/25/20165.785.855.615.80144,493
2/24/20165.605.785.525.76168,759
2/23/20165.885.975.645.68170,592
2/22/20165.905.995.835.92168,720
2/19/20165.705.975.625.85339,467
2/18/20165.625.825.545.77352,507
2/17/20165.245.585.245.55424,743
2/16/20164.805.264.805.23437,481
2/12/20165.075.114.684.90300,552
2/11/20165.055.184.854.97361,184
2/10/20165.555.555.155.19436,700
2/9/20165.145.855.115.57823,276
2/8/20164.925.044.785.02363,499
2/5/20165.315.374.954.97467,131
2/4/20165.185.485.165.39447,330
2/3/20165.045.234.925.22753,303
2/2/20165.395.494.935.00582,892
2/1/20165.865.895.285.43647,993
1/29/20165.285.925.125.881,002,102
1/28/20166.557.055.285.322,465,554
1/27/20167.327.797.167.61812,737
1/26/20166.947.406.837.32452,589
1/25/20166.927.116.806.89305,002
1/22/20167.007.286.826.92388,668
1/21/20166.647.006.466.97398,967
1/20/20166.676.776.366.65489,979
1/19/20167.117.126.636.77383,300
1/15/20166.897.006.696.90749,789
1/14/20166.267.056.166.961,175,482
1/13/20166.176.456.076.301,280,755
1/12/20165.396.345.396.242,920,412
1/11/20164.764.954.604.74250,699
1/8/20164.855.054.684.72312,094
1/7/20164.935.024.774.80355,944
1/6/20165.225.375.015.05316,716
1/5/20165.385.565.255.28281,378
1/4/20165.735.745.255.37366,480
12/31/20155.876.045.795.90277,755
12/30/20155.545.955.505.89218,846
12/29/20155.475.615.435.60129,953
12/28/20155.615.745.295.43186,699
12/24/20155.545.815.545.6662,706
12/23/20155.535.665.435.56123,345
12/22/20155.405.595.335.50218,271
12/21/20155.565.635.375.39154,939
12/18/20155.465.725.465.54338,776
12/17/20155.785.945.395.45233,905
12/16/20155.685.925.595.72228,757
12/15/20155.805.965.595.63245,882
12/14/20155.975.975.745.81234,400
12/11/20156.306.335.915.95366,554
12/10/20156.336.506.306.42182,849
12/9/20156.306.526.236.38414,758
12/8/20156.306.546.176.40318,770
12/7/20156.546.546.166.30198,898
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center