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

Smart Global Holdings Inc (NQ: SGH )

18.27 -0.28 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 16.85 16.85 16.85 0 -0.32(-1.89%)
Dec 28, 2017 17.32 17.66 17.09 17.18 1,012,400 -0.19(-1.09%)
Dec 27, 2017 16.73 17.64 16.50 17.36 1,857,056 +0.57(+3.42%)
Dec 26, 2017 17.07 17.10 16.57 16.79 1,026,592 -0.32(-1.90%)
Dec 22, 2017 17.01 17.43 16.10 17.11 4,889,036 +1.56(+10.03%)
Dec 21, 2017 15.88 15.95 15.05 15.55 2,267,170 -0.27(-1.71%)
Dec 20, 2017 15.46 15.89 15.37 15.82 1,031,364 +0.70(+4.63%)
Dec 19, 2017 15.41 15.62 14.90 15.12 696,854 -0.29(-1.88%)
Dec 18, 2017 15.31 15.76 15.14 15.41 1,012,984 +0.41(+2.77%)
Dec 15, 2017 14.73 15.24 14.57 15.00 3,829,320 +0.30(+2.08%)
Dec 14, 2017 14.93 14.93 14.30 14.70 788,898 +0.06(+0.44%)
Dec 13, 2017 14.29 14.86 14.12 14.63 1,116,530 +0.38(+2.67%)
Dec 12, 2017 14.01 14.41 14.01 14.25 642,328 +0.21(+1.46%)
Dec 11, 2017 14.93 14.96 13.94 14.04 1,539,614 -0.78(-5.26%)
Dec 08, 2017 14.88 15.18 14.44 14.82 1,139,576 +0.18(+1.26%)
Dec 07, 2017 14.08 15.07 14.08 14.64 3,026,682 +0.59(+4.20%)
Dec 06, 2017 14.73 14.92 13.75 14.05 2,058,630 -0.55(-3.80%)
Dec 05, 2017 14.86 15.62 14.58 14.61 1,573,160 -0.30(-2.01%)
Dec 04, 2017 15.68 15.84 14.86 14.90 1,761,138 -0.66(-4.21%)
Dec 01, 2017 15.16 15.66 15.01 15.56 3,637,018 +0.57(+3.77%)
Nov 30, 2017 16.32 16.50 14.65 14.99 7,785,084 -2.38(-13.67%)
Nov 29, 2017 18.37 18.39 17.11 17.37 777,242 -0.98(-5.37%)
Nov 28, 2017 17.90 18.91 17.25 18.36 1,095,094 +0.01(+0.04%)
Nov 27, 2017 18.45 19.85 18.03 18.35 1,006,770 +0.25(+1.37%)
Nov 24, 2017 20.84 21.58 18.00 18.10 1,051,424 -2.22(-10.95%)
Nov 22, 2017 18.41 20.43 18.37 20.32 1,062,020 +2.06(+11.28%)
Nov 21, 2017 16.75 18.45 16.73 18.27 737,302 +1.55(+9.31%)
Nov 20, 2017 18.41 18.53 16.61 16.71 979,138 -1.49(-8.21%)
Nov 17, 2017 18.32 18.55 17.66 18.20 721,926 +0.21(+1.20%)
Nov 16, 2017 17.75 18.80 16.73 17.99 1,482,316 +3.64(+25.37%)
Nov 15, 2017 14.32 14.44 13.71 14.35 421,112 -0.14(-0.97%)
Nov 14, 2017 14.74 14.74 14.19 14.49 395,106 -0.27(-1.80%)
Nov 13, 2017 14.78 14.99 14.53 14.76 283,534 -0.02(-0.14%)
Nov 10, 2017 14.93 15.23 14.68 14.78 190,880 -0.13(-0.91%)
Nov 09, 2017 15.21 15.21 14.53 14.91 249,590 -0.47(-3.06%)
Nov 08, 2017 15.15 15.46 14.82 15.38 310,628 +0.11(+0.69%)
Nov 07, 2017 15.62 15.70 15.14 15.28 238,230 -0.21(-1.32%)
Nov 06, 2017 15.07 15.70 14.89 15.48 467,954 +0.21(+1.34%)
Nov 03, 2017 15.52 15.63 15.02 15.28 243,928 -0.05(-0.33%)
Nov 02, 2017 15.04 15.41 14.88 15.32 217,572 +0.34(+2.30%)
Nov 01, 2017 16.05 16.08 14.94 14.98 414,416 -0.71(-4.49%)
Oct 31, 2017 15.24 16.08 15.12 15.69 439,916 +0.68(+4.50%)
Oct 30, 2017 15.49 15.95 14.76 15.01 577,466 -0.19(-1.22%)
Oct 27, 2017 14.61 15.41 14.03 15.20 506,130 +0.58(+3.93%)
Oct 26, 2017 15.17 15.43 14.56 14.62 335,946 -0.47(-3.11%)
Oct 25, 2017 15.70 15.86 14.43 15.09 570,894 -0.65(-4.13%)
Oct 24, 2017 15.46 15.91 15.34 15.74 331,926 +0.44(+2.84%)
Oct 23, 2017 15.64 15.99 15.16 15.30 369,848 -0.21(-1.39%)
Oct 20, 2017 16.06 16.62 15.50 15.52 437,220 -0.37(-2.33%)
Oct 19, 2017 15.71 16.11 15.40 15.89 323,424 +0.01(+0.06%)
Oct 18, 2017 15.40 15.95 15.03 15.88 483,920 +0.61(+3.96%)
Oct 17, 2017 14.86 16.00 14.63 15.28 575,448 +0.20(+1.29%)
Oct 16, 2017 16.57 16.57 14.60 15.08 1,431,932 -1.77(-10.50%)
Oct 13, 2017 16.80 17.05 15.56 16.85 1,097,892 -0.54(-3.11%)
Oct 12, 2017 18.68 19.12 17.30 17.39 947,870 -1.07(-5.82%)
Oct 11, 2017 17.00 18.55 16.75 18.46 1,046,364 +1.91(+11.54%)
Oct 10, 2017 16.80 16.81 15.94 16.55 543,206 +0.05(+0.33%)
Oct 09, 2017 16.65 16.71 16.10 16.50 559,926 +0.09(+0.58%)
Oct 06, 2017 15.70 16.42 15.21 16.41 468,184 +0.53(+3.31%)
Oct 05, 2017 15.63 16.25 15.55 15.88 616,532 +0.58(+3.79%)
Oct 04, 2017 15.15 15.80 14.90 15.30 720,234 +0.38(+2.51%)
Oct 03, 2017 13.96 15.06 13.47 14.93 1,018,066 +0.89(+6.34%)
Oct 02, 2017 13.38 14.17 13.29 14.04 950,416 +0.64(+4.82%)
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%)
Jul 03, 2017 8.090 8.390 7.795 7.855 171,444 -0.24(-2.96%)
Jun 30, 2017 8.145 8.262 7.685 8.095 122,132 -0.05(-0.61%)
Jun 29, 2017 8.205 8.250 7.845 8.145 165,840 -0.08(-0.97%)
Jun 28, 2017 8.230 8.487 8.010 8.225 171,602 +0.00(+0.06%)
Jun 27, 2017 8.340 8.500 7.915 8.220 321,528 -0.19(-2.26%)
Jun 26, 2017 8.680 8.825 8.250 8.410 236,384 -0.20(-2.27%)
Jun 23, 2017 8.650 8.845 8.100 8.605 1,189,606 +0.51(+6.23%)
Jun 22, 2017 7.905 8.535 7.730 8.100 741,690 +0.22(+2.86%)
Jun 21, 2017 7.700 7.977 7.598 7.875 183,820 +0.24(+3.08%)
Jun 20, 2017 7.700 7.900 7.555 7.640 124,474 -0.01(-0.13%)
Jun 19, 2017 7.975 8.155 7.573 7.650 364,478 +0.00(+0.00%)
Jun 16, 2017 7.505 7.725 7.433 7.650 36,992 +0.08(+0.99%)
Jun 15, 2017 7.610 7.990 7.289 7.575 22,552 +0.06(+0.73%)
Jun 14, 2017 7.295 7.855 7.165 7.520 114,960 +0.26(+3.58%)
Jun 13, 2017 7.100 7.305 6.825 7.260 91,194 +0.23(+3.35%)
Jun 12, 2017 7.900 7.900 6.955 7.025 69,342 -0.84(-10.74%)
Jun 09, 2017 7.905 8.104 7.565 7.870 43,192 -0.12(-1.50%)
Jun 08, 2017 8.175 8.175 7.762 7.990 30,626 +0.02(+0.25%)
Jun 07, 2017 7.900 8.275 7.900 7.970 103,564 +0.12(+1.53%)
Jun 06, 2017 7.965 8.600 7.558 7.850 90,930 -0.15(-1.88%)
Jun 05, 2017 7.030 8.625 7.030 8.000 318,082 +0.96(+13.56%)
Jun 02, 2017 6.760 7.050 6.617 7.045 71,826 +0.32(+4.76%)
Jun 01, 2017 6.540 7.000 6.540 6.725 256,190 +0.17(+2.67%)
May 31, 2017 6.510 6.750 6.465 6.550 111,408 +0.06(+0.92%)
May 30, 2017 6.600 6.628 6.140 6.490 142,338 -0.12(-1.89%)
May 26, 2017 6.680 6.812 6.230 6.615 112,414 -0.13(-2.00%)
May 25, 2017 6.925 7.160 6.675 6.750 475,772 +0.03(+0.37%)
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.