$8.71 -0.16 (%) Silicon Graphics International Corp - NASDAQ

Oct. 24, 2014 | 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
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
9/4/20149.699.729.309.31222,394
9/3/20149.859.859.579.65248,827
9/2/20149.829.929.619.73188,807
8/29/20149.769.849.719.80195,536
8/28/20149.769.839.619.76218,243
8/27/20149.769.869.729.81288,188
8/26/20149.489.809.489.74368,889
8/25/20149.469.709.389.48330,305
8/22/20149.269.459.129.38338,177
8/21/20149.119.339.099.28403,899
8/20/20149.109.289.069.16296,563
8/19/20149.159.379.079.13280,369
8/18/20149.009.198.979.15233,439
8/15/20149.049.158.908.99183,096
8/14/20148.979.088.918.97276,891
8/13/20149.029.078.938.98220,394
8/12/20149.069.268.998.99289,558
8/11/20148.969.168.969.13325,381
8/8/20148.868.958.688.93308,000
8/7/20149.279.278.568.86626,834
8/6/20148.969.308.969.19233,084
8/5/20148.919.278.829.01186,019
8/4/20148.769.028.768.98245,123
8/1/20149.509.628.518.741,580,383
7/31/20149.669.829.379.51233,492
7/30/20149.139.819.139.77317,951
7/29/20148.749.098.749.01161,761
7/28/20148.828.948.658.72133,551
7/25/20148.999.128.778.83192,857
7/24/20149.199.388.979.04119,360
7/23/20149.319.649.149.2195,362
7/22/20149.039.359.009.2894,628
7/21/20148.909.038.808.96111,658
7/18/20148.908.988.828.93203,237
7/17/20149.359.398.898.90364,532
7/16/20149.359.549.329.39166,351
7/15/20149.389.499.209.29167,181
7/14/20149.409.679.359.38196,609
7/11/20149.339.449.249.32148,738
7/10/20149.349.449.139.33214,364
7/9/20149.609.699.439.49150,407
7/8/20149.719.799.449.56236,898
7/7/201410.0510.119.659.74169,182
7/3/20149.8510.119.8110.1077,501
7/2/20149.8910.009.809.81176,529
7/1/20149.6410.099.649.90343,122
6/30/20149.479.709.449.62207,111
6/27/20149.409.519.409.46161,427
6/26/20149.489.499.419.45119,587
6/25/20149.509.529.319.47155,346
6/24/20149.7010.089.529.56338,666
6/23/20149.679.869.619.73272,207
6/20/20149.1110.589.009.681,016,202
6/19/20149.139.168.959.06115,288
6/18/20148.899.138.859.11225,911
6/17/20148.818.918.788.88466,615
6/16/20148.779.008.768.81191,588
6/13/20148.758.928.698.79355,244
6/12/20148.848.888.668.74194,348
6/11/20148.859.038.818.86126,322
6/10/20148.909.028.888.90155,967
6/9/20148.719.058.608.92246,004
6/6/20148.628.818.608.73286,170
6/5/20148.408.658.368.62310,966
6/4/20148.578.598.338.39307,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center