$9.36 +0.14 (%) Silicon Graphics International Corp - NASDAQ

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGI historical data

Date Open High Low Close Volume
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
2/9/20159.649.779.469.61280,897
2/6/20159.699.939.619.67233,344
2/5/20159.509.779.509.69243,298
2/4/20159.109.579.109.48395,340
2/3/20159.229.399.079.13418,088
2/2/20159.459.499.069.20532,220
1/30/201510.1310.369.069.43999,321
1/29/201511.8211.829.7610.61771,065
1/28/201511.0811.1710.8811.16267,560
1/27/201511.2411.3010.9911.04168,357
1/26/201511.4411.5811.2811.42150,459
1/23/201511.5211.7311.4511.50124,810
1/22/201511.5211.6911.2111.52190,091
1/21/201511.5011.6911.2311.48231,543
1/20/201511.7511.9811.3511.53252,084
1/16/201511.3312.1011.2411.75498,345
1/15/201511.8111.8211.2011.37321,790
1/14/201510.8811.8110.8811.76358,816
1/13/201510.9711.2810.7211.05145,938
1/12/201511.2711.2710.8210.86180,116
1/9/201511.4311.4911.1311.31206,767
1/8/201511.0411.5811.0411.45258,731
1/7/201510.9610.9910.7410.93291,121
1/6/201511.5011.5110.8310.89183,140
1/5/201511.4211.6711.3111.48221,399
1/2/201511.4411.6710.9111.52274,865
12/31/201411.5211.6711.3111.38159,910
12/30/201411.3111.6111.1811.50315,097
12/29/201411.1711.3811.1111.32225,205
12/26/201410.6911.4310.6311.14201,946
12/24/201411.1211.5311.0011.31114,457
12/23/201410.7111.2410.5011.08275,029
12/22/201410.6210.6710.4210.65439,131
12/19/201410.7110.7210.3910.64347,539
12/18/201410.7410.9010.6210.71318,582
12/17/201410.0810.5910.0410.58394,028
12/16/20149.5510.249.3810.09383,533
12/15/20149.499.679.349.60381,067
12/12/20149.599.869.369.41268,225
12/11/20149.6810.059.689.72264,845
12/10/20149.7810.389.629.65531,666
12/9/20149.339.759.259.57232,062
12/8/20149.829.909.279.44227,125
12/5/20149.629.999.619.86211,243
12/4/20149.559.769.449.62151,488
12/3/20149.359.739.319.5787,375
12/2/20149.329.469.099.36167,884
12/1/20149.559.629.299.30209,802
11/28/20149.639.999.469.61105,098
11/26/20149.549.759.469.58127,356
11/25/20149.759.799.509.53122,646
11/24/20149.299.799.299.72161,611
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center