Indicators

Smart Global Holdings Inc (NQ: SGH )

20.24 +0.39 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.29	15.54	15.00	15.40	321,400	+0.03(+0.16%)
Nov 27, 2019	15.57	15.64	15.26	15.38	306,600	-0.18(-1.16%)
Nov 26, 2019	15.88	15.91	15.54	15.55	509,508	-0.36(-2.26%)
Nov 25, 2019	15.65	16.08	15.61	15.91	273,950	+0.31(+2.02%)
Nov 22, 2019	15.63	15.85	15.45	15.60	203,000	+0.07(+0.48%)
Nov 21, 2019	15.70	15.76	15.53	15.53	269,720	-0.19(-1.21%)
Nov 20, 2019	15.73	15.95	15.56	15.71	390,834	-0.15(-0.98%)
Nov 19, 2019	16.02	16.07	15.75	15.87	288,138	-0.03(-0.19%)
Nov 18, 2019	16.07	16.19	15.81	15.90	313,690	-0.26(-1.64%)
Nov 15, 2019	15.96	16.29	15.71	16.16	361,600	+0.44(+2.80%)
Nov 14, 2019	15.97	16.05	15.72	15.72	229,714	-0.36(-2.24%)
Nov 13, 2019	15.98	16.18	15.64	16.09	465,866	+0.21(+1.32%)
Nov 12, 2019	15.26	15.92	15.23	15.88	393,670	+0.60(+3.89%)
Nov 11, 2019	15.37	15.64	15.15	15.28	300,218	-0.20(-1.29%)
Nov 08, 2019	15.82	15.82	15.25	15.48	393,400	-0.40(-2.55%)
Nov 07, 2019	15.93	16.20	15.85	15.88	262,354	+0.20(+1.24%)
Nov 06, 2019	15.88	15.88	15.08	15.69	544,578	-0.27(-1.66%)
Nov 05, 2019	15.95	16.48	15.73	15.96	723,138	+0.10(+0.60%)
Nov 04, 2019	15.36	15.89	15.36	15.86	461,252	+0.67(+4.45%)

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.