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

Smart Global Holdings Inc (NQ: SGH )

18.53 -0.05 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jun 03, 2019 8.575 9.045 8.470 8.700 1,125,128 +0.18(+2.17%)
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.