Skip to main content

Smart Global Holdings Inc (NQ: SGH )

26.32 -0.16 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.72 13.72 13.40 13.53 518,493 -0.22(-1.60%)
Oct 28, 2022 13.59 13.85 13.28 13.75 402,697 +0.25(+1.85%)
Oct 27, 2022 13.94 14.01 13.43 13.50 449,488 -0.28(-2.03%)
Oct 26, 2022 13.53 14.05 13.34 13.78 567,698 +0.20(+1.47%)
Oct 25, 2022 13.08 13.77 13.08 13.58 641,203 +0.42(+3.19%)
Oct 24, 2022 13.49 13.49 13.08 13.16 749,443 -0.33(-2.45%)
Oct 21, 2022 12.68 13.53 12.58 13.49 988,343 +0.86(+6.81%)
Oct 20, 2022 13.10 13.11 12.47 12.63 811,456 -0.37(-2.85%)
Oct 19, 2022 13.03 13.24 12.83 13.00 594,405 -0.17(-1.29%)
Oct 18, 2022 13.48 13.68 12.94 13.17 992,792 +0.11(+0.84%)
Oct 17, 2022 12.97 13.23 12.97 13.06 1,114,394 +0.18(+1.40%)
Oct 14, 2022 13.57 13.57 12.85 12.88 414,036 -0.46(-3.45%)
Oct 13, 2022 12.32 13.43 12.04 13.34 829,694 +0.63(+4.96%)
Oct 12, 2022 13.26 13.29 12.67 12.71 705,250 -0.61(-4.58%)
Oct 11, 2022 13.10 13.44 12.92 13.32 1,274,139 +0.02(+0.15%)
Oct 10, 2022 14.24 14.24 13.13 13.30 888,589 -0.89(-6.27%)
Oct 07, 2022 14.11 14.48 13.84 14.19 1,340,306 -0.31(-2.14%)
Oct 06, 2022 15.84 16.52 14.45 14.50 1,456,088 -1.30(-8.23%)
Oct 05, 2022 15.68 16.36 15.00 15.80 1,434,171 -1.21(-7.11%)
Oct 04, 2022 16.49 17.01 16.49 17.01 828,146 +1.03(+6.45%)
Oct 03, 2022 16.11 16.74 15.85 15.98 917,808 +0.11(+0.69%)
Sep 30, 2022 16.27 16.54 15.86 15.87 564,475 -0.60(-3.64%)
Sep 29, 2022 16.57 16.61 16.09 16.47 285,901 -0.45(-2.66%)
Sep 28, 2022 16.12 17.05 16.23 16.92 383,970 +0.67(+4.12%)
Sep 27, 2022 16.19 16.54 15.99 16.25 356,845 +0.23(+1.44%)
Sep 26, 2022 16.08 16.51 16.00 16.02 317,556 -0.25(-1.54%)
Sep 23, 2022 16.47 16.53 15.91 16.27 334,225 -0.51(-3.04%)
Sep 22, 2022 17.14 17.16 16.55 16.78 355,885 -0.44(-2.56%)
Sep 21, 2022 17.38 17.80 17.16 17.22 1,424,562 -0.06(-0.35%)
Sep 20, 2022 17.21 17.33 17.04 17.28 218,757 -0.19(-1.09%)
Sep 19, 2022 17.38 17.52 17.20 17.47 461,104 +0.02(+0.11%)
Sep 16, 2022 17.65 17.70 17.18 17.45 962,132 -0.34(-1.91%)
Sep 15, 2022 17.87 18.22 17.69 17.79 295,558 -0.25(-1.39%)
Sep 14, 2022 17.78 18.26 17.55 18.04 350,953 +0.43(+2.44%)
Sep 13, 2022 17.94 18.14 17.52 17.61 357,123 -0.95(-5.12%)
Sep 12, 2022 18.25 18.57 18.19 18.56 297,696 +0.44(+2.43%)
Sep 09, 2022 17.88 18.34 17.83 18.12 292,143 +0.45(+2.55%)
Sep 08, 2022 17.53 17.75 17.12 17.67 295,421 +0.13(+0.74%)
Sep 07, 2022 17.40 17.64 17.01 17.54 326,482 +0.13(+0.75%)
Sep 06, 2022 17.22 17.69 17.22 17.41 362,884 +0.09(+0.52%)
Sep 02, 2022 17.87 18.00 17.17 17.32 307,268 -0.25(-1.42%)
Sep 01, 2022 18.00 18.03 17.22 17.57 779,566 -0.78(-4.25%)
Aug 31, 2022 18.85 19.00 18.25 18.35 541,466 -0.46(-2.45%)
Aug 30, 2022 19.00 19.26 18.56 18.81 602,440 -0.01(-0.05%)
Aug 29, 2022 19.02 19.42 18.80 18.82 278,677 -0.46(-2.39%)
Aug 26, 2022 20.18 20.18 19.24 19.28 332,643 -0.94(-4.65%)
Aug 25, 2022 19.33 20.32 19.33 20.22 357,661 +0.88(+4.55%)
Aug 24, 2022 19.28 19.54 19.16 19.34 207,416 +0.01(+0.05%)
Aug 23, 2022 19.35 19.84 19.33 19.33 312,950 +0.13(+0.68%)
Aug 22, 2022 19.97 19.97 19.11 19.20 330,020 -1.06(-5.23%)
Aug 19, 2022 20.17 20.33 19.96 20.26 298,554 -0.26(-1.27%)
Aug 18, 2022 19.96 20.73 19.93 20.52 334,238 +0.53(+2.65%)
Aug 17, 2022 20.11 20.14 19.69 19.99 342,296 -0.47(-2.30%)
Aug 16, 2022 20.31 20.62 20.17 20.46 317,145 -0.04(-0.20%)
Aug 15, 2022 20.58 20.88 20.08 20.50 366,809 -0.09(-0.44%)
Aug 12, 2022 19.46 20.59 19.27 20.59 680,005 +1.41(+7.35%)
Aug 11, 2022 19.00 19.52 18.99 19.18 286,308 +0.30(+1.59%)
Aug 10, 2022 19.18 19.39 18.87 18.88 915,150 +0.27(+1.45%)
Aug 09, 2022 19.00 19.00 18.18 18.61 482,742 -0.76(-3.92%)
Aug 08, 2022 19.59 19.72 19.05 19.37 379,510 -0.23(-1.17%)
Aug 05, 2022 19.62 19.85 19.53 19.60 293,168 -0.38(-1.90%)
Aug 04, 2022 19.90 20.08 19.71 19.98 233,169 +0.02(+0.10%)
Aug 03, 2022 19.24 20.05 19.24 19.96 427,437 +0.77(+4.01%)
Aug 02, 2022 19.25 19.70 19.18 19.19 344,401 -0.32(-1.64%)
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.