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

Smart Global Holdings Inc (NQ: SGH )

19.12 +0.59 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2019 10.98 11.87 10.95 10.97 642,134 +0.11(+0.97%)
Apr 30, 2019 10.85 11.02 10.77 10.87 408,402 +0.02(+0.23%)
Apr 29, 2019 10.85 10.97 10.73 10.85 374,176 +0.01(+0.05%)
Apr 26, 2019 11.02 11.04 10.66 10.84 698,800 -0.34(-3.04%)
Apr 25, 2019 11.39 11.43 11.00 11.18 453,818 -0.23(-2.02%)
Apr 24, 2019 11.31 11.63 11.29 11.41 507,426 +0.10(+0.84%)
Apr 23, 2019 11.22 11.40 11.18 11.31 614,440 +0.15(+1.34%)
Apr 22, 2019 11.01 11.19 10.89 11.16 471,882 +0.04(+0.40%)
Apr 18, 2019 10.93 11.30 10.90 11.12 803,200 +0.18(+1.69%)
Apr 17, 2019 11.02 11.21 10.86 10.94 488,202 -0.04(-0.32%)
Apr 16, 2019 10.68 11.09 10.59 10.97 677,098 +0.35(+3.25%)
Apr 15, 2019 10.88 10.97 10.53 10.62 524,162 -0.29(-2.66%)
Apr 12, 2019 10.60 11.01 10.56 10.91 732,600 +0.41(+3.90%)
Apr 11, 2019 11.07 11.07 10.40 10.51 1,036,046 -0.56(-5.06%)
Apr 10, 2019 10.87 11.15 10.70 11.06 635,590 +0.16(+1.51%)
Apr 09, 2019 11.07 11.16 10.86 10.90 494,594 -0.21(-1.85%)
Apr 08, 2019 10.80 11.16 10.76 11.11 779,928 +0.17(+1.55%)
Apr 05, 2019 10.80 11.02 10.51 10.94 922,600 +0.15(+1.34%)
Apr 04, 2019 10.89 11.02 10.66 10.79 765,524 -0.07(-0.64%)
Apr 03, 2019 10.35 10.97 10.21 10.86 1,521,296 +0.76(+7.52%)
Apr 02, 2019 10.30 10.58 10.10 10.10 2,018,440 -0.15(-1.46%)
Apr 01, 2019 9.705 10.41 9.700 10.25 3,801,804 +0.65(+6.77%)
Mar 29, 2019 9.575 9.725 9.135 9.600 13,460,400 -2.34(-19.56%)
Mar 28, 2019 11.68 12.13 11.61 11.94 1,905,284 +0.34(+2.89%)
Mar 27, 2019 11.70 11.85 11.28 11.60 629,682 -0.10(-0.81%)
Mar 26, 2019 11.80 11.99 11.54 11.70 520,932 -0.03(-0.26%)
Mar 25, 2019 11.70 11.97 11.44 11.72 740,960 +0.01(+0.13%)
Mar 22, 2019 12.45 12.45 11.69 11.71 699,000 -0.79(-6.36%)
Mar 21, 2019 12.04 12.52 11.93 12.51 1,346,922 +0.59(+4.91%)
Mar 20, 2019 12.48 12.49 11.85 11.92 886,548 -0.60(-4.75%)
Mar 19, 2019 12.50 12.69 12.38 12.52 661,670 +0.12(+1.01%)
Mar 18, 2019 12.06 12.44 12.06 12.39 773,320 +0.28(+2.27%)
Mar 15, 2019 11.63 12.19 11.56 12.12 1,607,400 +0.57(+4.94%)
Mar 14, 2019 11.71 11.96 11.53 11.54 571,624 -0.21(-1.74%)
Mar 13, 2019 11.95 11.99 11.71 11.75 617,924 -0.12(-1.01%)
Mar 12, 2019 11.88 12.05 11.80 11.87 700,858 +0.00(+0.04%)
Mar 11, 2019 11.88 12.21 11.74 11.87 823,874 +0.14(+1.24%)
Mar 08, 2019 11.50 11.74 11.21 11.72 919,000 +0.02(+0.17%)
Mar 07, 2019 11.62 12.06 11.62 11.70 952,948 +0.07(+0.65%)
Mar 06, 2019 12.79 12.85 11.60 11.62 2,680,030 -1.10(-8.64%)
Mar 05, 2019 13.48 13.48 12.71 12.72 1,914,382 -0.77(-5.67%)
Mar 04, 2019 14.34 14.37 13.35 13.49 2,224,480 -0.70(-4.93%)
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.