$7.67 -0.02 (%) Silicon Graphics International Corp - NASDAQ

Aug. 26, 2016 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGI historical data

Date Open High Low Close Volume
8/25/20167.687.697.687.69389,995
8/24/20167.697.707.697.69478,578
8/23/20167.697.707.697.70576,857
8/22/20167.697.707.677.67848,312
8/19/20167.697.707.687.691,312,832
8/18/20167.697.707.697.70397,601
8/17/20167.707.707.687.69917,783
8/16/20167.707.717.697.691,893,292
8/15/20167.707.717.687.716,451,347
8/12/20167.717.737.687.6917,815,903
8/11/20165.546.285.415.982,168,419
8/10/20165.625.725.495.50358,763
8/9/20165.675.745.565.62250,381
8/8/20165.675.745.635.70303,321
8/5/20165.565.785.515.70270,594
8/4/20165.455.575.455.55227,968
8/3/20165.395.505.355.48349,292
8/2/20165.555.565.355.38155,382
8/1/20165.435.555.305.55295,748
7/29/20165.455.485.275.40276,860
7/28/20165.385.515.305.50304,832
7/27/20165.365.505.285.39208,342
7/26/20165.355.405.225.37203,767
7/25/20165.235.405.175.33291,518
7/22/20165.265.335.155.28117,106
7/21/20165.285.365.205.26195,512
7/20/20165.365.365.265.29213,433
7/19/20165.345.415.255.31271,200
7/18/20165.405.425.295.37228,343
7/15/20165.255.395.225.36388,416
7/14/20165.235.285.145.26472,758
7/13/20165.275.285.155.19451,726
7/12/20165.275.305.245.26709,658
7/11/20165.255.275.185.25793,929
7/8/20165.055.255.055.19605,892
7/7/20165.045.085.025.04453,657
7/6/20165.025.124.995.003,395,821
7/5/20165.055.114.965.07358,865
7/1/20165.025.174.965.08482,787
6/30/20164.945.034.825.03327,160
6/29/20164.835.054.774.91393,501
6/28/20164.704.874.704.74319,434
6/27/20164.984.984.534.63362,485
6/24/20165.025.144.955.03818,977
6/23/20165.165.395.155.23343,588
6/22/20165.285.385.055.10176,267
6/21/20165.355.415.245.25274,772
6/20/20165.425.505.325.34199,706
6/17/20165.245.475.215.33389,762
6/16/20165.185.235.095.22140,473
6/15/20165.245.385.135.22244,832
6/14/20165.265.345.135.24266,041
6/13/20165.305.405.255.27194,369
6/10/20165.385.385.225.33178,917
6/9/20165.445.475.345.4598,824
6/8/20165.485.545.395.49203,738
6/7/20165.465.545.355.45223,622
6/6/20165.355.475.305.47258,075
6/3/20165.405.415.175.35131,606
6/2/20165.345.455.205.40519,609
6/1/20165.145.415.145.39290,556
5/31/20165.185.295.045.26200,522
5/27/20165.135.295.105.18143,021
5/26/20165.145.195.025.14205,709
5/25/20165.005.164.865.15313,813
5/24/20164.885.034.834.99379,621
5/23/20164.724.874.674.86344,824
5/20/20164.594.704.554.70204,305
5/19/20164.494.664.484.58340,652
5/18/20164.614.724.504.52152,094
5/17/20164.634.754.554.63274,518
5/16/20164.564.774.564.64232,526
5/13/20164.594.634.504.57309,066
5/12/20164.664.664.474.56252,272
5/11/20164.684.734.604.64141,457
5/10/20164.864.874.524.70272,831
5/9/20164.714.994.684.89456,609
5/6/20164.504.794.504.72377,826
5/5/20164.704.754.564.60288,731
5/4/20164.594.774.574.68467,050
5/3/20164.674.744.534.62377,783
5/2/20164.404.774.404.71676,979
4/29/20164.604.664.394.48722,893
4/28/20165.505.884.334.603,939,131
4/27/20166.947.006.776.99219,540
4/26/20166.786.996.656.97180,898
4/25/20166.986.996.626.74179,354
4/22/20166.757.046.757.03194,852
4/21/20166.726.906.626.75114,862
4/20/20166.786.886.736.7570,068
4/19/20166.856.936.736.81291,944
4/18/20166.636.906.596.82233,219
4/15/20166.666.756.556.69186,045
4/14/20166.906.936.636.66203,946
4/13/20166.666.926.606.89249,014
4/12/20166.796.856.516.63350,678
4/11/20166.897.046.776.82148,264
4/8/20166.987.036.606.85190,428
4/7/20166.997.096.816.92134,522
4/6/20167.187.186.827.07225,143
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center