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 (%)
Sep 29, 2017	13.09	13.54	12.35	13.39	2,547,718	+2.14(+19.02%)
Sep 28, 2017	10.72	11.43	10.72	11.25	1,120,992	+0.53(+4.90%)
Sep 27, 2017	10.35	10.77	10.15	10.72	594,334	+0.30(+2.88%)
Sep 26, 2017	10.91	11.01	10.36	10.43	762,990	-0.43(-4.01%)
Sep 25, 2017	11.01	11.17	10.62	10.86	225,552	-0.15(-1.32%)
Sep 22, 2017	10.87	11.07	10.86	11.01	139,908	+0.09(+0.78%)
Sep 21, 2017	10.92	11.04	10.62	10.92	184,802	-0.09(-0.77%)
Sep 20, 2017	11.00	11.04	10.78	11.01	234,214	+0.01(+0.09%)
Sep 19, 2017	11.01	11.03	10.79	10.99	378,042	+0.12(+1.10%)
Sep 18, 2017	10.71	11.20	10.66	10.88	597,768	+0.10(+0.88%)
Sep 15, 2017	11.55	11.59	10.63	10.78	4,523,830	-0.70(-6.06%)
Sep 14, 2017	11.75	11.78	11.35	11.47	916,838	-0.28(-2.34%)
Sep 13, 2017	11.80	12.07	11.30	11.75	586,348	+0.00(+0.00%)
Sep 12, 2017	11.45	11.96	11.20	11.75	526,804	+0.31(+2.75%)
Sep 11, 2017	11.45	11.65	11.27	11.44	431,472	+0.21(+1.87%)
Sep 08, 2017	11.56	11.70	11.05	11.22	551,226	-0.12(-1.10%)
Sep 07, 2017	11.29	12.01	11.16	11.35	782,680	+0.25(+2.30%)
Sep 06, 2017	10.47	11.38	10.09	11.10	1,048,834	+0.75(+7.20%)
Sep 05, 2017	10.64	10.75	10.03	10.35	1,259,762	-0.09(-0.86%)

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.