• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Silicon Graphics International Corp. (SGI)

    -NasdaqGS
    11.14 Down 0.17(1.50%) Dec 26, 4:00PM EST
    |After Hours : 11.14 Up 0.00 (0.01%) Dec 26, 4:42PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 9, 200513.7914.1812.7013.75269,60013.75
    Aug 8, 200514.1014.1012.7513.0218,00013.02
    Aug 5, 200513.8014.5013.3013.85171,40013.85
    Aug 4, 200513.7513.9813.4613.7448,50013.74
    Aug 3, 200513.5013.8413.1513.6057,50013.60
    Aug 2, 200512.7513.8012.7113.6068,40013.60
    Aug 1, 200512.9712.9712.5012.9030,80012.90
    Jul 29, 200512.3013.0012.1912.9941,70012.99
    Jul 28, 200512.5612.6112.3012.4940,40012.49
    Jul 27, 200512.5612.9012.2512.4636,00012.46
    Jul 26, 200513.2913.9512.3012.72247,20012.72
    Jul 25, 200512.3513.5511.9513.03112,30013.03
    Jul 22, 200512.1512.2011.7512.1060,80012.10
    Jul 21, 200512.4012.4011.7411.91111,90011.91
    Jul 20, 200512.3012.3512.1012.2030,90012.20
    Jul 19, 200511.9012.1011.9012.1011,80012.10
    Jul 18, 200511.9012.3511.6011.9087,70011.90
    Jul 15, 200512.0012.0211.6211.85189,80011.85
    Jul 14, 200512.2012.3512.0012.0641,30012.06
    Jul 13, 200512.3512.4412.0012.0035,90012.00
    Jul 12, 200512.1012.4011.9112.35165,10012.35
    Jul 11, 200511.8312.2011.5512.2084,40012.20
    Jul 8, 200511.5011.9511.2311.95127,40011.95
    Jul 7, 200511.7611.9011.1511.9073,30011.90
    Jul 6, 200511.7211.9811.7211.7223,90011.72
    Jul 5, 200511.6612.1011.6211.7128,10011.71
    Jul 1, 200511.9012.2011.9012.00107,10012.00
    Jun 30, 200512.7912.7911.7511.90251,60011.90
    Jun 29, 200512.3512.5012.1012.2399,90012.23
    Jun 28, 200512.3012.4012.1712.2949,70012.29
    Jun 27, 200512.1712.2411.7512.24241,40012.24
    Jun 24, 200512.5012.6812.2012.2048,10012.20
    Jun 23, 200512.9012.9612.5012.6048,20012.60
    Jun 22, 200513.4413.4412.7712.90119,20012.90
    Jun 21, 200513.5013.6412.5713.01129,60013.01
    Jun 20, 200512.8713.5012.7513.4472,00013.44
    Jun 17, 200512.1114.0112.0313.08593,70013.08
    Jun 16, 200512.0112.1212.0012.12395,80012.12
    Jun 15, 200511.7512.0511.7512.00146,90012.00
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.