Skip to main content

Smart Global Holdings Inc (NQ: SGH )

26.37 -0.11 (-0.42%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 19.59 19.89 19.38 19.51 491,733 -0.11(-0.56%)
Jul 29, 2022 19.80 19.84 19.29 19.62 788,994 +0.67(+3.54%)
Jul 28, 2022 18.84 18.96 18.37 18.95 427,347 +0.24(+1.28%)
Jul 27, 2022 18.23 18.84 17.99 18.71 577,507 +0.81(+4.53%)
Jul 26, 2022 18.01 18.33 17.77 17.90 309,331 -0.21(-1.16%)
Jul 25, 2022 18.32 18.32 17.70 18.11 1,032,682 -0.22(-1.20%)
Jul 22, 2022 18.77 18.99 18.07 18.33 397,290 -0.54(-2.86%)
Jul 21, 2022 18.74 18.87 18.40 18.87 2,828,977 +0.07(+0.37%)
Jul 20, 2022 18.30 18.98 18.24 18.80 595,045 +0.40(+2.17%)
Jul 19, 2022 17.85 18.56 17.75 18.40 727,433 +0.91(+5.20%)
Jul 18, 2022 18.00 18.22 17.39 17.49 568,874 -0.23(-1.30%)
Jul 15, 2022 17.52 17.80 17.04 17.72 635,367 +0.61(+3.57%)
Jul 14, 2022 16.80 17.24 16.75 17.11 563,794 +0.11(+0.65%)
Jul 13, 2022 16.50 17.10 16.50 17.00 558,782 +0.17(+1.01%)
Jul 12, 2022 16.74 17.27 16.74 16.83 518,046 +0.06(+0.36%)
Jul 11, 2022 16.93 17.12 16.68 16.77 579,047 -0.55(-3.18%)
Jul 08, 2022 17.23 17.64 16.98 17.32 1,261,660 -0.09(-0.52%)
Jul 07, 2022 16.37 17.44 16.37 17.41 856,292 +1.26(+7.80%)
Jul 06, 2022 16.80 17.27 16.09 16.15 993,981 -0.70(-4.15%)
Jul 05, 2022 15.52 17.14 15.50 16.85 1,689,726 +0.64(+3.95%)
Jul 01, 2022 16.37 16.76 15.88 16.21 1,412,159 -0.16(-0.98%)
Jun 30, 2022 17.60 17.70 15.10 16.37 4,520,578 -3.91(-19.28%)
Jun 29, 2022 20.02 20.45 19.84 20.28 892,158 -0.18(-0.88%)
Jun 28, 2022 21.26 21.56 20.43 20.46 633,048 -0.78(-3.67%)
Jun 27, 2022 21.43 21.59 21.09 21.24 579,289 +0.10(+0.47%)
Jun 24, 2022 20.23 21.14 20.23 21.14 989,752 +1.13(+5.65%)
Jun 23, 2022 20.11 20.46 19.70 20.01 633,988 -0.07(-0.35%)
Jun 22, 2022 19.66 20.25 19.66 20.08 433,308 +0.03(+0.15%)
Jun 21, 2022 20.22 20.61 19.93 20.05 561,142 +0.27(+1.37%)
Jun 17, 2022 19.71 20.03 19.34 19.78 1,340,886 +0.28(+1.44%)
Jun 16, 2022 20.48 20.60 19.46 19.50 937,150 -1.57(-7.45%)
Jun 15, 2022 20.78 21.36 20.59 21.07 661,688 +0.57(+2.78%)
Jun 14, 2022 21.30 21.44 20.40 20.50 781,264 -0.56(-2.66%)
Jun 13, 2022 21.67 22.31 20.81 21.06 783,732 -1.61(-7.10%)
Jun 10, 2022 23.29 23.65 22.38 22.67 520,733 -1.08(-4.55%)
Jun 09, 2022 24.10 24.35 23.68 23.75 498,323 -0.52(-2.14%)
Jun 08, 2022 24.95 24.97 24.05 24.27 704,563 -0.68(-2.73%)
Jun 07, 2022 24.08 24.97 24.08 24.95 380,253 +0.78(+3.23%)
Jun 06, 2022 24.48 24.68 23.93 24.17 531,166 -0.03(-0.12%)
Jun 03, 2022 25.09 25.09 24.18 24.20 354,700 -1.16(-4.57%)
Jun 02, 2022 24.75 25.40 24.59 25.36 408,188 +0.68(+2.76%)
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.