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

Smart Global Holdings Inc (NQ: SGH )

18.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 30, 2019 13.71 14.23 13.71 14.21 381,600 +0.63(+4.68%)
Aug 29, 2019 13.44 13.72 13.38 13.57 182,192 +0.38(+2.88%)
Aug 28, 2019 13.09 13.49 12.96 13.19 328,488 +0.06(+0.46%)
Aug 27, 2019 13.38 13.57 13.02 13.13 235,810 -0.11(-0.87%)
Aug 26, 2019 13.47 13.55 13.20 13.24 211,484 -0.04(-0.30%)
Aug 23, 2019 13.84 13.97 13.21 13.29 218,000 -0.68(-4.87%)
Aug 22, 2019 13.97 14.04 13.64 13.96 184,994 +0.04(+0.29%)
Aug 21, 2019 13.93 14.19 13.82 13.93 231,336 +0.17(+1.20%)
Aug 20, 2019 14.04 14.10 13.62 13.76 386,860 -0.28(-1.96%)
Aug 19, 2019 14.54 14.54 14.02 14.04 271,090 -0.13(-0.95%)
Aug 16, 2019 14.10 14.47 14.10 14.17 340,000 +0.29(+2.05%)
Aug 15, 2019 13.65 14.06 13.54 13.88 340,530 +0.25(+1.83%)
Aug 14, 2019 13.84 13.91 13.22 13.63 205,600 -0.55(-3.88%)
Aug 13, 2019 13.68 14.46 13.63 14.19 270,988 +0.42(+3.01%)
Aug 12, 2019 13.89 14.03 13.68 13.77 249,654 -0.27(-1.92%)
Aug 09, 2019 14.44 14.51 13.93 14.04 435,000 -0.56(-3.80%)
Aug 08, 2019 14.44 14.65 14.16 14.60 482,982 +0.29(+2.06%)
Aug 07, 2019 13.96 14.38 13.96 14.30 324,754 -0.01(-0.07%)
Aug 06, 2019 14.37 14.60 14.07 14.31 339,242 +0.18(+1.27%)
Aug 05, 2019 13.96 14.21 13.30 14.13 816,056 -0.59(-4.01%)
Aug 02, 2019 14.45 14.86 14.21 14.72 619,800 +0.02(+0.14%)
Aug 01, 2019 15.21 15.80 14.68 14.70 803,660 -0.52(-3.42%)
Jul 31, 2019 15.99 15.99 15.10 15.22 554,990 -0.28(-1.81%)
Jul 30, 2019 15.73 16.09 15.50 15.50 348,470 -0.49(-3.09%)
Jul 29, 2019 16.02 16.03 15.51 15.99 354,002 -0.06(-0.37%)
Jul 26, 2019 16.18 16.23 15.93 16.05 265,600 -0.02(-0.16%)
Jul 25, 2019 16.33 16.33 15.93 16.08 540,630 -0.33(-2.01%)
Jul 24, 2019 16.00 16.50 15.91 16.41 592,262 +0.46(+2.88%)
Jul 23, 2019 15.79 16.09 15.62 15.95 476,434 +0.31(+1.98%)
Jul 22, 2019 15.52 15.88 15.49 15.64 521,122 +0.10(+0.61%)
Jul 19, 2019 15.79 15.85 15.38 15.54 657,000 -0.08(-0.51%)
Jul 18, 2019 15.62 15.83 15.47 15.62 603,318 -0.04(-0.29%)
Jul 17, 2019 15.70 15.80 15.37 15.67 629,602 -0.04(-0.22%)
Jul 16, 2019 15.79 15.94 15.59 15.71 730,084 -0.09(-0.57%)
Jul 15, 2019 15.78 15.89 15.35 15.79 781,648 +0.06(+0.38%)
Jul 12, 2019 15.20 15.78 15.20 15.73 1,216,600 +0.54(+3.55%)
Jul 11, 2019 14.95 15.40 14.78 15.20 2,293,234 +0.23(+1.54%)
Jul 10, 2019 13.10 15.00 12.63 14.96 4,590,744 +2.97(+24.81%)
Jul 09, 2019 11.87 12.00 11.71 11.99 826,402 +0.49(+4.26%)
Jul 08, 2019 12.04 12.12 11.50 11.50 553,290 -0.67(-5.51%)
Jul 05, 2019 12.05 12.20 11.53 12.17 792,400 +0.00(+0.00%)
Jul 03, 2019 12.11 12.37 12.04 12.17 409,200 +0.08(+0.66%)
Jul 02, 2019 11.91 12.12 11.72 12.09 968,632 +0.36(+3.07%)
Jul 01, 2019 11.87 12.10 11.65 11.73 1,185,640 +0.24(+2.04%)
Jun 28, 2019 10.93 12.19 10.62 11.49 5,494,000 +0.73(+6.83%)
Jun 27, 2019 10.49 11.03 10.47 10.76 1,741,854 +0.30(+2.92%)
Jun 26, 2019 9.835 10.49 9.675 10.46 1,135,432 +0.89(+9.30%)
Jun 25, 2019 9.760 9.830 9.545 9.565 442,906 -0.24(-2.40%)
Jun 24, 2019 9.660 10.01 9.535 9.800 701,118 +0.15(+1.55%)
Jun 21, 2019 9.605 9.680 9.480 9.650 1,011,400 -0.04(-0.46%)
Jun 20, 2019 9.905 9.905 9.580 9.695 450,334 +0.00(+0.00%)
Jun 19, 2019 9.775 9.965 9.575 9.695 661,182 +0.08(+0.78%)
Jun 18, 2019 9.305 9.900 9.295 9.620 687,842 +0.47(+5.14%)
Jun 17, 2019 9.350 9.350 9.005 9.150 623,952 -0.17(-1.88%)
Jun 14, 2019 9.385 9.435 9.145 9.325 474,000 -0.24(-2.46%)
Jun 13, 2019 9.525 9.625 9.385 9.560 476,616 +0.10(+1.06%)
Jun 12, 2019 9.725 9.725 9.370 9.460 320,328 -0.28(-2.92%)
Jun 11, 2019 9.905 9.985 9.705 9.745 566,220 -0.01(-0.10%)
Jun 10, 2019 9.450 9.890 9.440 9.755 517,410 +0.38(+4.00%)
Jun 07, 2019 8.935 9.445 8.675 9.380 617,600 +0.33(+3.65%)
Jun 06, 2019 9.060 9.215 8.805 9.050 282,618 -0.00(-0.06%)
Jun 05, 2019 9.130 9.205 8.840 9.055 485,680 -0.04(-0.44%)
Jun 04, 2019 8.845 9.125 8.845 9.095 504,436 +0.40(+4.54%)
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.