$4.90 -0.07 (%) Silicon Graphics International Corp - NASDAQ

Feb. 12, 2016 | 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
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
12/4/20156.586.666.446.59247,739
12/3/20156.496.656.346.57891,154
12/2/20156.196.396.146.38380,124
12/1/20155.936.165.926.16519,181
11/30/20155.996.135.865.86712,353
11/27/20156.116.155.895.92169,068
11/25/20156.096.265.956.13299,180
11/24/20155.876.145.816.11219,310
11/23/20155.796.125.685.92504,305
11/20/20155.465.835.195.82421,282
11/19/20155.165.585.155.42258,855
11/18/20155.035.214.945.19289,866
11/17/20155.015.134.884.99277,988
11/16/20154.925.064.794.98208,953
11/13/20155.245.274.884.93338,399
11/12/20155.315.375.105.23147,330
11/11/20155.455.515.305.32134,352
11/10/20155.455.465.305.43152,584
11/9/20155.575.675.435.47214,155
11/6/20155.455.705.445.57361,392
11/5/20155.635.755.445.49361,770
11/4/20155.545.745.465.61410,171
11/3/20154.995.664.895.631,228,732
11/2/20154.385.004.384.98875,743
10/30/20154.244.504.224.37532,278
10/29/20154.544.634.104.22607,980
10/28/20154.444.524.354.51514,111
10/27/20154.424.424.214.35379,711
10/26/20154.264.514.204.46387,779
10/23/20154.294.414.224.25242,490
10/22/20154.144.234.124.22415,267
10/21/20154.204.254.054.12359,859
10/20/20154.244.374.174.21261,385
10/19/20154.034.344.024.24652,031
10/16/20154.174.224.024.03197,560
10/15/20154.204.264.034.15328,312
10/14/20154.304.314.154.19131,242
10/13/20154.324.454.264.30529,299
10/12/20154.324.394.114.32245,169
10/9/20154.284.324.274.30332,034
10/8/20154.254.314.224.29435,260
10/7/20154.164.274.164.26438,518
10/6/20154.154.194.024.111,529,369
10/5/20154.034.204.014.16536,892
10/2/20153.914.033.884.03501,786
10/1/20153.964.003.913.94228,978
9/30/20154.004.093.883.93222,172
9/29/20153.993.993.883.96329,074
9/28/20154.074.103.963.99255,132
9/25/20154.384.384.034.08274,174
9/24/20154.194.364.154.33381,620
9/23/20154.234.364.134.24464,412
9/22/20154.014.303.974.23444,530
9/21/20154.254.253.944.08543,281
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center