$4.89 +0.05 (%) Silicon Graphics International Corp - NASDAQ

Aug. 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
8/28/20154.844.994.744.89274,423
8/27/20154.774.914.704.84270,884
8/26/20154.634.794.504.72284,018
8/25/20154.774.834.494.52291,427
8/24/20154.695.004.564.59430,395
8/21/20154.675.194.654.99585,695
8/20/20154.934.964.714.76357,937
8/19/20155.015.044.794.97302,581
8/18/20155.235.265.035.06260,181
8/17/20155.205.255.035.19353,534
8/14/20155.335.445.215.33215,308
8/13/20155.485.595.265.36292,140
8/12/20155.475.545.335.47252,210
8/11/20155.645.655.435.52314,161
8/10/20155.935.985.655.69316,038
8/7/20155.705.915.685.87326,554
8/6/20155.055.875.055.771,085,853
8/5/20154.875.114.715.08318,365
8/4/20154.794.964.764.89292,178
8/3/20155.115.114.764.78395,442
7/31/20155.265.265.085.11186,453
7/30/20155.075.255.075.24126,636
7/29/20155.045.135.035.07149,417
7/28/20155.305.304.975.03341,192
7/27/20155.125.335.035.26198,159
7/24/20155.225.325.065.14181,131
7/23/20155.205.355.205.25247,888
7/22/20155.205.295.155.26199,334
7/21/20155.315.395.215.26267,308
7/20/20155.365.385.205.35250,643
7/17/20155.165.415.075.33377,448
7/16/20155.445.445.135.15314,466
7/15/20155.555.605.375.39374,997
7/14/20155.565.695.555.58273,253
7/13/20155.605.685.515.55219,310
7/10/20155.635.695.535.58231,287
7/9/20155.875.875.575.58278,651
7/8/20155.855.875.635.78291,080
7/7/20155.755.975.585.91312,757
7/6/20155.805.835.665.76249,932
7/2/20156.316.335.765.85547,591
7/1/20156.616.616.216.32289,091
6/30/20156.546.556.356.47382,882
6/29/20156.576.576.376.41229,858
6/26/20156.686.686.466.59279,602
6/25/20156.576.696.576.68190,186
6/24/20156.656.696.366.51331,411
6/23/20156.676.706.556.66148,186
6/22/20156.756.786.606.67149,208
6/19/20156.946.946.616.62799,988
6/18/20156.786.936.716.91192,814
6/17/20156.806.866.676.7592,992
6/16/20156.666.856.666.76186,893
6/15/20156.766.776.556.70147,344
6/12/20156.836.906.706.83172,069
6/11/20157.127.176.776.85218,666
6/10/20157.267.307.107.13167,584
6/9/20157.327.327.037.22269,030
6/8/20157.307.347.187.31297,724
6/5/20157.187.337.007.32201,446
6/4/20156.907.206.887.18265,522
6/3/20156.777.096.746.96174,584
6/2/20156.546.786.506.75147,823
6/1/20156.486.676.396.57149,922
5/29/20156.556.586.356.42288,086
5/28/20156.766.846.536.55361,325
5/27/20156.616.886.606.76409,471
5/26/20156.886.906.476.60372,469
5/22/20156.937.186.876.93345,635
5/21/20156.847.046.846.92283,984
5/20/20157.037.066.806.84156,893
5/19/20157.067.066.857.01201,483
5/18/20156.977.146.967.05137,024
5/15/20156.957.066.806.97365,664
5/14/20157.057.196.987.00170,694
5/13/20157.117.287.027.02127,442
5/12/20157.157.217.007.11192,214
5/11/20157.277.357.157.17110,871
5/8/20157.357.437.207.27152,989
5/7/20157.397.437.247.25186,781
5/6/20157.487.657.147.40261,344
5/5/20157.697.777.267.47544,831
5/4/20157.897.907.687.71363,875
5/1/20158.118.127.787.89352,225
4/30/20158.908.907.848.11905,236
4/29/20159.409.619.129.15246,957
4/28/20159.409.599.299.57107,106
4/27/20159.569.749.339.39115,793
4/24/20159.599.699.409.5478,547
4/23/20159.429.749.329.57110,108
4/22/20159.179.528.939.45129,132
4/21/20159.429.429.159.18113,623
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!