Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.620 8.755 8.505 8.515 810,400 -0.27(-3.13%)
May 30, 2019 8.750 8.860 8.570 8.790 598,108 +0.06(+0.74%)
May 29, 2019 8.615 8.935 8.570 8.725 469,622 +0.07(+0.87%)
May 28, 2019 8.900 8.980 8.630 8.650 489,222 -0.21(-2.43%)
May 24, 2019 8.860 8.995 8.770 8.865 311,800 +0.08(+0.85%)
May 23, 2019 9.000 9.040 8.610 8.790 588,136 -0.34(-3.67%)
May 22, 2019 9.295 9.375 9.105 9.125 253,944 -0.25(-2.67%)
May 21, 2019 9.290 9.475 9.220 9.375 304,066 +0.25(+2.74%)
May 20, 2019 9.215 9.340 9.075 9.125 548,232 -0.29(-3.08%)
May 17, 2019 9.745 9.815 9.390 9.415 472,600 -0.40(-4.03%)
May 16, 2019 10.01 10.16 9.735 9.810 361,676 -0.28(-2.78%)
May 15, 2019 9.780 10.21 9.750 10.09 356,588 +0.21(+2.13%)
May 14, 2019 9.815 9.975 9.735 9.880 288,130 +0.18(+1.86%)
May 13, 2019 9.910 9.970 9.660 9.700 527,712 -0.57(-5.50%)
May 10, 2019 10.24 10.38 9.940 10.27 478,800 -0.03(-0.29%)
May 09, 2019 10.60 10.66 10.09 10.29 575,266 -0.44(-4.10%)
May 08, 2019 10.75 10.95 10.68 10.73 329,848 -0.04(-0.42%)
May 07, 2019 11.01 11.16 10.68 10.78 420,680 -0.35(-3.14%)
May 06, 2019 10.87 11.19 10.57 11.13 355,702 -0.09(-0.80%)
May 03, 2019 11.03 11.22 10.88 11.22 406,400 +0.28(+2.56%)
May 02, 2019 10.97 11.18 10.82 10.94 285,362 -0.04(-0.32%)
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.