Skip to main content

Smart Global Holdings Inc (NQ: SGH )

22.81 +0.46 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 22.37 22.91 21.85 22.81 842,564 +0.46(+2.06%)
Jun 14, 2024 22.09 22.48 21.82 22.35 592,330 -0.19(-0.84%)
Jun 13, 2024 22.01 22.61 21.76 22.54 544,357 +0.22(+0.99%)
Jun 12, 2024 22.31 22.94 21.95 22.32 751,496 +0.65(+3.00%)
Jun 11, 2024 21.63 21.84 21.41 21.67 578,469 -0.19(-0.87%)
Jun 10, 2024 21.10 21.97 21.01 21.86 1,187,735 +0.49(+2.29%)
Jun 07, 2024 21.32 21.55 21.15 21.37 398,652 -0.02(-0.09%)
Jun 06, 2024 21.38 21.71 21.10 21.39 382,945 -0.08(-0.37%)
Jun 05, 2024 20.86 21.47 20.61 21.47 514,492 +1.00(+4.89%)
Jun 04, 2024 20.56 20.64 20.02 20.47 382,535 -0.19(-0.92%)
Jun 03, 2024 21.04 21.18 20.29 20.66 443,022 +0.08(+0.39%)
May 31, 2024 20.50 20.62 19.91 20.58 595,187 +0.18(+0.88%)
May 30, 2024 20.82 20.89 20.14 20.40 643,610 -0.37(-1.78%)
May 29, 2024 21.00 21.46 20.73 20.77 591,738 -0.26(-1.24%)
May 28, 2024 21.24 21.69 21.00 21.03 672,947 +0.49(+2.39%)
May 24, 2024 20.44 20.65 20.24 20.54 542,914 +0.36(+1.78%)
May 23, 2024 20.47 20.59 19.66 20.18 807,538 +0.02(+0.10%)
May 22, 2024 20.75 20.91 20.07 20.16 599,241 -0.53(-2.56%)
May 21, 2024 20.49 20.98 20.19 20.69 499,505 +0.14(+0.68%)
May 20, 2024 20.19 20.81 20.18 20.55 925,884 +0.31(+1.53%)
May 17, 2024 19.99 20.29 19.53 20.24 1,061,476 +0.39(+1.96%)
May 16, 2024 20.00 20.10 19.69 19.85 671,132 -0.06(-0.30%)
May 15, 2024 19.40 19.93 19.05 19.91 1,050,954 +0.60(+3.11%)
May 14, 2024 19.07 19.34 18.93 19.31 720,250 +0.09(+0.47%)
May 13, 2024 18.99 19.38 18.87 19.22 577,448 +0.26(+1.37%)
May 10, 2024 18.84 19.09 18.62 18.96 622,524 +0.40(+2.16%)
May 09, 2024 19.23 19.28 18.55 18.56 527,353 -0.56(-2.93%)
May 08, 2024 18.42 19.18 18.32 19.12 594,283 +0.59(+3.18%)
May 07, 2024 18.67 18.80 18.42 18.53 619,303 -0.05(-0.27%)
May 06, 2024 18.91 19.20 18.41 18.58 931,596 -0.05(-0.27%)
May 03, 2024 19.00 19.44 18.62 18.63 864,304 +0.12(+0.65%)
May 02, 2024 18.46 18.61 17.99 18.51 736,908 +0.49(+2.72%)
May 01, 2024 18.10 18.63 17.73 18.02 729,705 -0.25(-1.37%)
Apr 30, 2024 18.45 18.74 18.25 18.27 750,383 -0.28(-1.51%)
Apr 29, 2024 18.40 18.61 18.24 18.55 468,652 +0.21(+1.15%)
Apr 26, 2024 18.47 18.95 18.13 18.34 795,696 -0.15(-0.81%)
Apr 25, 2024 17.60 18.55 17.48 18.49 1,330,170 +0.73(+4.11%)
Apr 24, 2024 18.25 18.39 17.74 17.76 1,343,579 -0.17(-0.95%)
Apr 23, 2024 17.30 18.29 17.30 17.93 1,321,893 +0.72(+4.18%)
Apr 22, 2024 17.22 17.59 16.90 17.21 1,136,792 +0.29(+1.71%)
Apr 19, 2024 17.62 18.13 16.80 16.92 1,421,212 -0.80(-4.51%)
Apr 18, 2024 18.43 18.60 17.66 17.72 832,757 -0.74(-4.01%)
Apr 17, 2024 19.48 19.80 18.38 18.46 909,414 -1.01(-5.19%)
Apr 16, 2024 18.82 19.65 18.50 19.47 1,368,937 +0.60(+3.18%)
Apr 15, 2024 19.63 19.91 18.81 18.87 1,222,434 -0.67(-3.43%)
Apr 12, 2024 19.88 20.17 19.02 19.54 1,582,719 +0.10(+0.51%)
Apr 11, 2024 19.83 20.23 18.55 19.44 2,984,238 -0.24(-1.22%)
Apr 10, 2024 22.88 23.56 19.20 19.68 6,529,470 -6.24(-24.07%)
Apr 09, 2024 26.20 26.20 25.37 25.92 1,514,135 +0.06(+0.23%)
Apr 08, 2024 26.04 26.14 25.55 25.86 701,910 +0.11(+0.43%)
Apr 05, 2024 25.51 25.88 25.31 25.75 455,053 +0.26(+1.02%)
Apr 04, 2024 26.62 26.68 25.08 25.49 587,904 -0.53(-2.04%)
Apr 03, 2024 25.89 26.51 25.79 26.02 718,462 -0.14(-0.54%)
Apr 02, 2024 26.05 26.21 25.76 26.16 764,832 -0.22(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.