Skip to main content

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

Historical Prices

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%)
Sep 01, 2017 10.18 10.87 10.10 10.44 737,148 +0.50(+5.08%)
Aug 31, 2017 9.420 10.04 9.325 9.935 936,878 +0.71(+7.64%)
Aug 30, 2017 9.300 9.420 9.107 9.230 228,912 -0.00(-0.05%)
Aug 29, 2017 9.090 9.270 9.082 9.235 145,978 +0.04(+0.49%)
Aug 28, 2017 9.200 9.225 9.000 9.190 51,568 -0.01(-0.11%)
Aug 25, 2017 9.420 9.425 9.080 9.200 113,744 -0.04(-0.43%)
Aug 24, 2017 9.235 9.470 9.090 9.240 120,848 -0.05(-0.54%)
Aug 23, 2017 9.085 9.455 8.970 9.290 115,798 +0.09(+0.98%)
Aug 22, 2017 9.110 9.263 9.018 9.200 56,984 +0.08(+0.93%)
Aug 21, 2017 9.225 9.240 8.760 9.115 131,392 -0.09(-1.00%)
Aug 18, 2017 9.015 9.345 8.880 9.207 81,206 +0.21(+2.31%)
Aug 17, 2017 9.550 9.695 8.570 9.000 336,846 -0.70(-7.17%)
Aug 16, 2017 9.625 10.30 9.515 9.695 345,644 +0.10(+0.99%)
Aug 15, 2017 9.185 9.610 9.085 9.600 129,082 +0.29(+3.17%)
Aug 14, 2017 9.250 9.500 9.000 9.305 185,046 +0.14(+1.53%)
Aug 11, 2017 9.050 9.195 8.875 9.165 64,634 +0.11(+1.27%)
Aug 10, 2017 8.981 9.250 8.050 9.050 516,430 -0.16(-1.74%)
Aug 09, 2017 9.055 9.340 8.950 9.210 95,026 +0.16(+1.77%)
Aug 08, 2017 9.215 9.292 8.961 9.050 153,450 -0.07(-0.82%)
Aug 07, 2017 9.285 9.675 9.072 9.125 229,386 -0.25(-2.67%)
Aug 04, 2017 9.395 9.736 8.925 9.375 325,952 -0.02(-0.21%)
Aug 03, 2017 9.135 9.750 8.885 9.395 576,454 +0.26(+2.85%)
Aug 02, 2017 9.286 9.286 8.888 9.135 231,296 -0.06(-0.71%)
Aug 01, 2017 9.065 9.280 9.005 9.200 426,898 +0.15(+1.71%)
Jul 31, 2017 9.200 9.445 8.900 9.045 463,862 -0.15(-1.68%)
Jul 28, 2017 8.895 9.500 8.895 9.200 140,894 +0.20(+2.22%)
Jul 27, 2017 9.375 9.545 8.885 9.000 373,186 -0.50(-5.26%)
Jul 26, 2017 8.230 9.635 8.210 9.500 493,788 +1.38(+17.07%)
Jul 25, 2017 7.855 8.206 7.405 8.115 504,022 +0.19(+2.33%)
Jul 24, 2017 8.060 8.172 7.925 7.930 73,856 -0.13(-1.61%)
Jul 21, 2017 8.075 8.280 7.925 8.060 72,076 -0.07(-0.86%)
Jul 20, 2017 8.375 8.475 8.066 8.130 113,954 -0.28(-3.33%)
Jul 19, 2017 8.490 8.600 8.285 8.410 230,598 -0.15(-1.75%)
Jul 18, 2017 8.425 8.600 8.060 8.560 177,620 +0.16(+1.90%)
Jul 17, 2017 7.810 8.562 7.715 8.400 470,592 +0.58(+7.49%)
Jul 14, 2017 7.645 7.875 7.590 7.815 218,042 +0.07(+0.84%)
Jul 13, 2017 7.605 7.850 7.522 7.750 137,946 +0.05(+0.65%)
Jul 12, 2017 7.665 7.990 7.625 7.700 176,516 +0.02(+0.26%)
Jul 11, 2017 7.820 7.875 7.575 7.680 199,324 -0.20(-2.54%)
Jul 10, 2017 7.925 7.950 7.815 7.880 88,268 -0.12(-1.44%)
Jul 07, 2017 7.995 8.140 7.745 7.995 235,972 -0.01(-0.19%)
Jul 06, 2017 7.995 8.090 7.700 8.010 289,916 -0.04(-0.44%)
Jul 05, 2017 7.990 8.250 7.875 8.045 345,672 +0.19(+2.42%)
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.