Indicators

Smart Global Holdings Inc (NQ: SGH )

18.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.45			28.68	838,838	+1.23(+4.48%)
Jan 28, 2022	26.60	27.45	26.00	27.45	1,586,564	+0.62(+2.33%)
Jan 27, 2022	28.50	28.50	26.59	26.82	1,797,358	-1.25(-4.47%)
Jan 26, 2022	28.80	29.38	27.75	28.08	722,654	+0.26(+0.95%)
Jan 25, 2022	27.84	28.52	27.34	27.82	944,756	-0.98(-3.42%)
Jan 24, 2022	27.44	28.85	27.06	28.80	1,254,340	+0.66(+2.36%)
Jan 21, 2022	28.34	29.44	28.05	28.14	1,270,092	-0.88(-3.02%)
Jan 20, 2022	30.53	30.95	28.95	29.01	1,615,220	-1.60(-5.23%)
Jan 19, 2022	32.76	32.76	30.55	30.61	1,565,504	-2.11(-6.43%)
Jan 18, 2022	32.50	33.24	32.06	32.72	1,220,504	-0.41(-1.24%)
Jan 14, 2022				33.12	0	+1.57(+4.99%)
Jan 13, 2022	32.67	33.00	31.45	31.55	857,508	-0.44(-1.38%)
Jan 12, 2022	33.30	33.30	31.82	31.99	772,994	-0.90(-2.74%)
Jan 11, 2022	33.02	33.44	32.20	32.89	1,216,196	-0.28(-0.84%)
Jan 10, 2022	31.41	33.48	30.60	33.17	1,815,510	+0.87(+2.69%)
Jan 07, 2022	31.62	33.12	31.34	32.30	1,546,922	+0.24(+0.75%)
Jan 06, 2022	30.86	32.44	29.93	32.06	2,060,196	+1.30(+4.23%)
Jan 05, 2022	34.56	34.73	29.50	30.76	7,188,988	-5.60(-15.40%)
Jan 04, 2022	36.55	37.00	35.03	36.36	1,668,144	+0.01(+0.02%)

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.