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 (%)
Apr 29, 2022 23.05 23.70 22.55 22.66 682,854 -0.49(-2.12%)
Apr 28, 2022 22.95 23.59 22.47 23.15 1,011,759 +0.78(+3.49%)
Apr 27, 2022 22.41 23.16 22.10 22.37 878,784 -0.32(-1.41%)
Apr 26, 2022 23.09 23.30 22.43 22.69 563,600 -0.74(-3.16%)
Apr 25, 2022 23.43 23.72 23.09 23.43 617,644 -0.33(-1.39%)
Apr 22, 2022 24.13 24.57 23.70 23.76 761,056 -0.49(-2.02%)
Apr 21, 2022 24.82 25.05 24.01 24.25 710,104 -0.21(-0.86%)
Apr 20, 2022 24.91 25.00 24.29 24.46 543,059 -0.05(-0.20%)
Apr 19, 2022 24.07 24.92 24.07 24.51 614,242 +0.37(+1.53%)
Apr 18, 2022 23.31 24.36 23.06 24.14 836,484 +0.69(+2.94%)
Apr 14, 2022 23.82 24.02 23.34 23.45 580,900 -0.13(-0.55%)
Apr 13, 2022 22.70 23.79 22.48 23.58 694,966 +0.88(+3.88%)
Apr 12, 2022 23.04 23.35 22.70 22.70 551,531 +0.03(+0.13%)
Apr 11, 2022 22.46 23.15 22.29 22.67 875,004 +0.07(+0.31%)
Apr 08, 2022 23.68 23.77 22.52 22.60 1,058,070 -1.21(-5.08%)
Apr 07, 2022 24.50 25.17 23.36 23.81 961,779 -0.43(-1.77%)
Apr 06, 2022 23.29 24.84 23.00 24.24 1,805,102 +1.07(+4.62%)
Apr 05, 2022 24.35 24.50 23.09 23.17 1,746,434 -1.30(-5.31%)
Apr 04, 2022 24.68 25.11 24.34 24.47 1,358,568 -0.18(-0.73%)
Apr 01, 2022 25.83 26.16 24.56 24.65 1,028,582 -1.18(-4.57%)
Mar 31, 2022 26.24 26.61 25.80 25.83 820,463 -0.41(-1.56%)
Mar 30, 2022 26.76 27.25 26.18 26.24 556,667 -0.58(-2.16%)
Mar 29, 2022 26.67 27.15 26.22 26.82 495,916 +0.69(+2.64%)
Mar 28, 2022 26.10 26.44 25.41 26.13 503,985 -0.18(-0.68%)
Mar 25, 2022 26.72 26.73 25.90 26.31 361,821 -0.23(-0.87%)
Mar 24, 2022 26.06 26.56 25.64 26.54 436,520 +0.68(+2.63%)
Mar 23, 2022 26.23 26.84 25.75 25.86 355,158 -0.46(-1.75%)
Mar 22, 2022 26.34 26.66 25.98 26.32 351,845 +0.08(+0.30%)
Mar 21, 2022 26.10 26.52 25.76 26.24 565,632 +0.24(+0.92%)
Mar 18, 2022 25.46 26.49 25.32 26.00 2,452,681 +0.23(+0.89%)
Mar 17, 2022 25.71 25.94 25.38 25.77 557,153 +0.03(+0.12%)
Mar 16, 2022 25.57 26.32 25.02 25.74 735,905 +0.55(+2.18%)
Mar 15, 2022 24.71 25.37 24.67 25.19 534,967 +0.46(+1.86%)
Mar 14, 2022 25.08 25.10 24.07 24.73 801,520 -0.56(-2.21%)
Mar 11, 2022 26.23 26.25 25.15 25.29 554,651 -0.64(-2.47%)
Mar 10, 2022 25.65 26.01 25.15 25.93 376,695 -0.25(-0.95%)
Mar 09, 2022 26.29 26.59 26.01 26.18 482,328 +0.61(+2.39%)
Mar 08, 2022 25.10 26.65 24.68 25.57 671,457 +0.54(+2.16%)
Mar 07, 2022 26.93 27.45 24.86 25.03 935,402 -1.88(-6.99%)
Mar 04, 2022 26.95 27.42 26.45 26.91 559,879 -0.37(-1.36%)
Mar 03, 2022 28.39 28.39 27.00 27.28 400,811 -0.76(-2.71%)
Mar 02, 2022 27.24 28.70 27.13 28.04 763,300 +0.98(+3.62%)
Mar 01, 2022 27.23 27.84 26.61 27.06 611,537 -0.39(-1.42%)
Feb 28, 2022 27.93 28.31 26.84 27.45 573,975 -0.66(-2.35%)
Feb 25, 2022 28.38 28.44 27.61 28.11 942,919 -0.26(-0.92%)
Feb 24, 2022 26.66 28.52 26.50 28.37 694,085 +0.51(+1.83%)
Feb 23, 2022 28.74 29.18 27.75 27.86 560,128 -0.61(-2.14%)
Feb 22, 2022 27.66 29.17 27.16 28.47 995,121 +0.57(+2.04%)
Feb 18, 2022 27.90 0 -0.27(-0.96%)
Feb 17, 2022 28.43 28.53 27.84 28.17 345,690 -0.66(-2.29%)
Feb 16, 2022 28.33 29.21 27.85 28.83 419,352 +0.31(+1.09%)
Feb 15, 2022 27.61 28.66 27.25 28.52 634,680 +1.49(+5.51%)
Feb 14, 2022 27.28 27.82 26.70 27.03 488,723 -0.25(-0.92%)
Feb 11, 2022 28.32 28.49 26.88 27.28 780,797 -1.00(-3.54%)
Feb 10, 2022 27.98 29.34 27.94 28.28 628,227 -0.44(-1.53%)
Feb 09, 2022 28.83 29.07 28.01 28.72 599,662 +0.46(+1.63%)
Feb 08, 2022 27.09 28.42 27.04 28.26 875,266 +1.10(+4.05%)
Feb 07, 2022 26.89 27.76 26.89 27.16 502,910 +0.31(+1.15%)
Feb 04, 2022 26.94 27.45 26.25 26.85 742,618 -0.27(-1.00%)
Feb 03, 2022 27.19 27.12 760,338 -0.73(-2.62%)
Feb 02, 2022 28.75 28.80 27.33 27.85 1,135,392 -0.68(-2.38%)
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.