Indicators

Smart Global Holdings Inc (NQ: SGH )

19.85 -0.06 (-0.30%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.07	15.44	14.86	15.42	426,331	+0.41(+2.73%)
Apr 27, 2023	14.74	15.01	14.43	15.01	468,620	+0.29(+1.97%)
Apr 26, 2023	14.71	14.89	14.53	14.72	506,760	+0.17(+1.17%)
Apr 25, 2023	15.26	15.34	14.31	14.55	618,048	-0.92(-5.95%)
Apr 24, 2023	15.75	15.88	15.39	15.47	1,026,739	-0.30(-1.90%)
Apr 21, 2023	16.05	16.05	15.71	15.77	303,642	-0.35(-2.17%)
Apr 20, 2023	16.14	16.14	15.81	16.12	1,786,809	-0.24(-1.47%)
Apr 19, 2023	15.97	16.36	15.78	16.36	1,665,775	+0.21(+1.30%)
Apr 18, 2023	16.34	16.36	15.98	16.15	336,777	-0.11(-0.68%)
Apr 17, 2023	16.15	16.35	16.00	16.26	408,874	-0.12(-0.73%)
Apr 14, 2023	16.34	16.49	16.06	16.38	293,342	+0.07(+0.43%)
Apr 13, 2023	15.66	16.34	15.63	16.31	430,385	+0.65(+4.15%)
Apr 12, 2023	16.49	16.55	15.66	15.66	487,187	-0.78(-4.74%)
Apr 11, 2023	17.07	17.12	16.37	16.44	457,661	-0.54(-3.18%)
Apr 10, 2023	16.37	17.15	16.16	16.98	924,655	+0.49(+2.97%)
Apr 06, 2023	17.21	17.21	16.38	16.49	581,112	-0.90(-5.18%)
Apr 05, 2023	16.09	17.47	15.87	17.39	1,430,482	+0.86(+5.20%)
Apr 04, 2023	16.79	16.81	16.11	16.53	976,655	-0.26(-1.55%)

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.