$11.16 +0.12 (%) Silicon Graphics International Corp - NASDAQ

Jan. 28, 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
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
11/21/20149.749.749.219.27233,626
11/20/20149.149.599.009.58122,079
11/19/20149.879.879.149.19388,554
11/18/201410.1810.399.759.78146,625
11/17/201410.1210.3910.0410.15232,855
11/14/20149.5910.209.5910.12290,330
11/13/20149.769.879.529.61174,949
11/12/20149.629.809.539.74151,295
11/11/20149.609.709.509.67154,982
11/10/20149.649.739.519.61161,534
11/7/20149.429.679.289.61222,822
11/6/20149.359.579.359.42227,481
11/5/20149.159.378.959.35224,581
11/4/20148.619.098.619.07361,161
11/3/20148.678.888.608.65349,063
10/31/20148.938.938.628.68246,648
10/30/20149.019.248.558.62598,852
10/29/20149.409.719.269.60331,495
10/28/20148.749.368.589.32184,742
10/27/20148.668.878.508.70194,729
10/24/20148.918.998.708.71240,290
10/23/20148.788.968.728.87217,309
10/22/20149.029.038.638.66250,494
10/21/20148.879.048.749.00265,067
10/20/20149.109.288.748.78350,237
10/17/20149.459.538.849.14344,445
10/16/20148.759.488.629.32331,384
10/15/20148.018.987.908.89460,993
10/14/20148.238.448.088.14313,726
10/13/20148.038.267.958.13270,326
10/10/20148.538.537.998.00427,783
10/9/20148.898.908.518.52229,858
10/8/20148.758.968.458.92225,293
10/7/20149.089.228.748.76332,564
10/6/20149.479.479.079.16164,141
10/3/20149.459.559.309.39122,701
10/2/20149.099.479.079.36179,572
10/1/20149.239.299.009.06197,280
9/30/20149.469.659.229.23275,561
9/29/20149.349.589.349.47223,368
9/26/20149.339.519.159.48145,510
9/25/20149.469.469.159.27173,444
9/24/20149.459.659.369.50265,978
9/23/20149.429.559.339.38223,315
9/22/20149.749.759.449.47209,844
9/19/201410.0210.159.569.77440,357
9/18/201410.0810.089.879.94157,981
9/17/20149.8410.229.7710.05208,198
9/16/20149.699.859.619.81199,954
9/15/20149.8910.019.649.74170,532
9/12/201410.1810.199.839.86275,886
9/11/20149.7210.239.7210.15425,075
9/10/20149.559.889.559.77327,875
9/9/20149.799.889.539.58471,071
9/8/20149.339.899.339.77770,254
9/5/20149.309.368.868.98333,963
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center