Indicators

Smart Global Holdings Inc (NQ: SGH )

18.58 -0.05 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.85	16.85	16.85	0	-0.32(-1.89%)
Dec 28, 2017	17.32	17.66	17.09	17.18	1,012,400	-0.19(-1.09%)
Dec 27, 2017	16.73	17.64	16.50	17.36	1,857,056	+0.57(+3.42%)
Dec 26, 2017	17.07	17.10	16.57	16.79	1,026,592	-0.32(-1.90%)
Dec 22, 2017	17.01	17.43	16.10	17.11	4,889,036	+1.56(+10.03%)
Dec 21, 2017	15.88	15.95	15.05	15.55	2,267,170	-0.27(-1.71%)
Dec 20, 2017	15.46	15.89	15.37	15.82	1,031,364	+0.70(+4.63%)
Dec 19, 2017	15.41	15.62	14.90	15.12	696,854	-0.29(-1.88%)
Dec 18, 2017	15.31	15.76	15.14	15.41	1,012,984	+0.41(+2.77%)
Dec 15, 2017	14.73	15.24	14.57	15.00	3,829,320	+0.30(+2.08%)
Dec 14, 2017	14.93	14.93	14.30	14.70	788,898	+0.06(+0.44%)
Dec 13, 2017	14.29	14.86	14.12	14.63	1,116,530	+0.38(+2.67%)
Dec 12, 2017	14.01	14.41	14.01	14.25	642,328	+0.21(+1.46%)
Dec 11, 2017	14.93	14.96	13.94	14.04	1,539,614	-0.78(-5.26%)
Dec 08, 2017	14.88	15.18	14.44	14.82	1,139,576	+0.18(+1.26%)
Dec 07, 2017	14.08	15.07	14.08	14.64	3,026,682	+0.59(+4.20%)
Dec 06, 2017	14.73	14.92	13.75	14.05	2,058,630	-0.55(-3.80%)
Dec 05, 2017	14.86	15.62	14.58	14.61	1,573,160	-0.30(-2.01%)
Dec 04, 2017	15.68	15.84	14.86	14.90	1,761,138	-0.66(-4.21%)

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.