SGI

Silicon Graphics International Corp Historical Stock Prices

$9.77
*  
0.03
0.31%
Get SGI Alerts
*Delayed - data as of Aug. 27, 2014 12:50 ET  -  Find a broker to begin trading SGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:50  9.76  9.86  9.72  9.77 123,506
08/26/2014 9.48 9.799 9.48 9.74 368,889
08/25/2014 9.46 9.7 9.375 9.48 330,305
08/22/2014 9.26 9.45 9.12 9.38 338,177
08/21/2014 9.11 9.33 9.09 9.28 403,899
08/20/2014 9.1 9.28 9.06 9.16 296,563
08/19/2014 9.15 9.37 9.07 9.13 280,369
08/18/2014 9 9.19 8.97 9.15 233,439
08/15/2014 9.04 9.15 8.9 8.99 183,096
08/14/2014 8.97 9.0799 8.91 8.97 276,891
08/13/2014 9.02 9.07 8.93 8.98 220,394
08/12/2014 9.06 9.26 8.99 8.99 289,558
08/11/2014 8.96 9.16 8.96 9.13 325,381
08/08/2014 8.86 8.95 8.68 8.93 308,000
08/07/2014 9.27 9.27 8.56 8.86 626,834
08/06/2014 8.96 9.3 8.96 9.19 233,084
08/05/2014 8.91 9.27 8.82 9.01 186,019
08/04/2014 8.76 9.02 8.76 8.98 245,123
08/01/2014 9.5 9.62 8.51 8.74 1,579,118
07/31/2014 9.66 9.82 9.37 9.51 233,492
07/30/2014 9.13 9.81 9.13 9.77 317,951
07/29/2014 8.74 9.0901 8.74 9.01 161,761
07/28/2014 8.82 8.94 8.65 8.72 119,543
07/25/2014 8.99 9.12 8.77 8.83 192,857
07/24/2014 9.19 9.38 8.97 9.04 119,360
07/23/2014 9.31 9.64 9.14 9.21 95,362
07/22/2014 9.03 9.35 8.9979 9.28 94,628
07/21/2014 8.9 9.03 8.8 8.96 111,658
07/18/2014 8.9 8.98 8.82 8.93 203,237
07/17/2014 9.35 9.39 8.89 8.9 364,532
07/16/2014 9.35 9.54 9.32 9.39 166,351
07/15/2014 9.38 9.49 9.2 9.29 167,181
07/14/2014 9.4 9.67 9.345 9.38 196,609
07/11/2014 9.33 9.44 9.24 9.32 148,738
07/10/2014 9.34 9.44 9.13 9.33 214,364
07/09/2014 9.6 9.69 9.43 9.49 150,407
07/08/2014 9.71 9.79 9.44 9.56 236,898
07/07/2014 10.05 10.11 9.65 9.74 169,182
07/03/2014 9.85 10.11 9.81 10.1 77,501
07/02/2014 9.89 10 9.8 9.81 176,529
07/01/2014 9.64 10.09 9.64 9.9 343,122
06/30/2014 9.47 9.7 9.44 9.62 207,111
06/27/2014 9.4 9.51 9.4 9.46 161,427
06/26/2014 9.48 9.49 9.41 9.45 119,587
06/25/2014 9.5 9.515 9.31 9.47 155,346
06/24/2014 9.7 10.08 9.52 9.56 338,666
06/23/2014 9.67 9.86 9.61 9.73 272,207
06/20/2014 9.11 10.58 9 9.68 1,016,202
06/19/2014 9.13 9.16 8.95 9.06 115,288
06/18/2014 8.89 9.13 8.85 9.11 225,911
06/17/2014 8.81 8.91 8.78 8.875 466,615
06/16/2014 8.77 8.995 8.76 8.81 191,588
06/13/2014 8.75 8.92 8.69 8.79 355,244
06/12/2014 8.84 8.88 8.66 8.74 194,348
06/11/2014 8.85 9.0299 8.81 8.86 126,322
06/10/2014 8.9 9.02 8.88 8.9 155,967
06/09/2014 8.71 9.05 8.604 8.92 246,004
06/06/2014 8.62 8.81 8.6 8.73 286,170
06/05/2014 8.4 8.65 8.364 8.62 310,966
06/04/2014 8.57 8.59 8.33 8.39 307,959
06/03/2014 8.72 8.81 8.56 8.61 283,368
06/02/2014 8.83 8.85 8.65 8.73 285,517
05/30/2014 8.95 9.184 8.76 8.83 482,025
05/29/2014 8.95 9.04 8.8203 8.92 197,159
05/28/2014 8.97 9.12 8.925 8.94 194,397
05/27/2014 9.14 9.24 8.88 9 276,127
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?