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 (%)
Feb 28, 2020	13.07	13.64	12.70	13.42	635,800	-0.12(-0.92%)
Feb 27, 2020	14.23	14.35	13.53	13.54	849,218	-1.19(-8.04%)
Feb 26, 2020	14.89	15.09	14.60	14.73	540,900	+0.04(+0.24%)
Feb 25, 2020	15.26	15.26	14.48	14.70	800,554	-0.40(-2.68%)
Feb 24, 2020	15.57	15.81	15.09	15.10	632,300	-1.40(-8.51%)
Feb 21, 2020	16.77	16.77	16.12	16.50	531,400	-0.41(-2.40%)
Feb 20, 2020	16.92	17.19	16.59	16.91	511,188	-0.00(-0.03%)
Feb 19, 2020	16.10	16.98	16.00	16.91	763,058	+0.92(+5.78%)
Feb 18, 2020	16.29	16.49	15.83	15.99	686,510	-0.57(-3.44%)
Feb 14, 2020	16.58	16.75	16.38	16.56	560,800	+0.05(+0.33%)
Feb 13, 2020	16.07	16.60	15.86	16.50	909,062	+0.34(+2.13%)
Feb 12, 2020	15.81	16.41	15.16	16.16	1,397,732	+0.37(+2.31%)
Feb 11, 2020	15.18	15.88	14.96	15.79	1,517,682	+1.02(+6.90%)
Feb 10, 2020	14.00	14.94	14.00	14.78	1,904,182	+0.75(+5.31%)
Feb 07, 2020	14.18	14.50	13.87	14.03	4,755,400	-1.90(-11.90%)
Feb 06, 2020	16.04	16.08	15.71	15.93	223,860	-0.05(-0.31%)
Feb 05, 2020	15.86	16.04	15.56	15.97	176,834	+0.39(+2.50%)
Feb 04, 2020	15.58	15.70	15.21	15.59	582,946	+0.37(+2.40%)

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.