SGI

Silicon Graphics International Corp Historical Stock Prices

$9.39
*  
0.15
1.57%
Get SGI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading SGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.56  9.74  9.33  9.39 115,693
04/27/2015 9.56 9.74 9.33 9.39 115,793
04/24/2015 9.59 9.69 9.4 9.54 78,547
04/23/2015 9.42 9.74 9.32 9.57 110,108
04/22/2015 9.17 9.52 8.93 9.45 129,132
04/21/2015 9.42 9.42 9.15 9.18 113,623
04/20/2015 9.27 9.54 9.09 9.36 120,010
04/17/2015 9.57 9.62 9.07 9.22 148,642
04/16/2015 9.69 9.7 9.59 9.68 49,535
04/15/2015 9.56 9.765 9.43 9.71 112,068
04/14/2015 9.47 9.72 9.34 9.51 115,700
04/13/2015 9.24 9.56 9.17 9.47 190,957
04/10/2015 9.27 9.41 9.07 9.25 109,884
04/09/2015 9.03 9.275 8.87 9.23 121,341
04/08/2015 9 9.12 8.65 9.06 223,268
04/07/2015 9.03 9.12 8.94 9.01 104,561
04/06/2015 8.74 9.11 8.74 9.03 94,544
04/02/2015 8.75 8.8498 8.6 8.81 134,448
04/01/2015 8.66 8.88 8.66 8.75 121,514
03/31/2015 8.71 8.76 8.54 8.69 137,412
03/30/2015 8.77 8.98 8.72 8.77 170,304
03/27/2015 8.87 8.9 8.59 8.75 155,956
03/26/2015 8.89 9.05 8.6623 8.89 104,234
03/25/2015 9.39 9.41 8.84 8.95 140,782
03/24/2015 9.41 9.55 9.25 9.39 120,336
03/23/2015 9.33 9.59 9.33 9.45 141,785
03/20/2015 9.23 9.52 9.17 9.38 234,254
03/19/2015 9.23 9.29 9.08 9.16 109,719
03/18/2015 8.68 9.3 8.6 9.23 159,925
03/17/2015 8.59 8.75 8.55 8.69 98,614
03/16/2015 9.01 9.01 8.61 8.66 128,771
03/13/2015 8.88 9 8.74 8.95 174,614
03/12/2015 8.82 8.9 8.69 8.87 144,432
03/11/2015 8.95 8.97 8.51 8.79 240,088
03/10/2015 8.84 8.98 8.7 8.96 188,486
03/09/2015 9.09 9.14 8.9 8.94 102,063
03/06/2015 9.23 9.37 9.045 9.09 160,995
03/05/2015 9.09 9.34 9.03 9.31 99,286
03/04/2015 9.09 9.27 9.02 9.09 134,912
03/03/2015 9.32 9.35 9.07 9.11 136,763
03/02/2015 9.22 9.45 9.15 9.34 136,679
02/27/2015 9.29 9.36 9.16 9.23 154,313
02/26/2015 9.09 9.33 9.06 9.3 154,057
02/25/2015 9.16 9.3 9.035 9.13 138,297
02/24/2015 9.25 9.39 9.06 9.19 143,334
02/23/2015 9.19 9.24 9 9.24 184,302
02/20/2015 9.46 9.46 9.08 9.2 244,536
02/19/2015 9.37 9.5 9.3 9.46 145,002
02/18/2015 9.68 9.82 9.29 9.39 153,761
02/17/2015 9.44 9.91 9.41 9.72 347,564
02/13/2015 9.44 9.61 9.27 9.59 241,371
02/12/2015 9.32 9.58 9.3 9.42 179,000
02/11/2015 9.46 9.65 9.23 9.23 248,474
02/10/2015 9.67 9.72 9.41 9.49 331,675
02/09/2015 9.64 9.77 9.46 9.61 280,897
02/06/2015 9.69 9.93 9.61 9.67 233,344
02/05/2015 9.5 9.77 9.5 9.69 243,298
02/04/2015 9.1 9.57 9.1 9.48 395,340
02/03/2015 9.22 9.385 9.07 9.13 418,088
02/02/2015 9.45 9.49 9.055 9.195 532,220
01/30/2015 10.13 10.36 9.06 9.43 999,321
01/29/2015 11.82 11.82 9.76 10.61 771,065
01/28/2015 11.08 11.17 10.88 11.16 267,560
01/27/2015 11.24 11.3 10.99 11.04 168,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?