Smart Global Holdings Inc (NQ: SGH )

28.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 28.76 29.81 28.68 28.90 1,460,406 +0.36(+1.26%)
Jul 11, 2024 29.35 29.58 28.00 28.54 2,127,565 -0.78(-2.66%)
Jul 10, 2024 25.71 29.35 24.96 29.32 7,697,526 +6.10(+26.27%)
Jul 09, 2024 24.02 24.24 23.18 23.22 2,184,331 -0.74(-3.09%)
Jul 08, 2024 23.68 24.38 23.49 23.96 1,205,405 +0.74(+3.19%)
Jul 05, 2024 23.30 23.74 23.05 23.22 552,156 +0.12(+0.52%)
Jul 03, 2024 23.15 23.36 22.96 23.10 458,567 +0.17(+0.74%)
Jul 02, 2024 22.36 23.13 22.35 22.93 718,316 +0.51(+2.27%)
Jul 01, 2024 23.05 23.19 22.32 22.42 682,774 -0.45(-1.97%)
Jun 28, 2024 23.13 23.25 22.65 22.87 1,137,334 +0.18(+0.79%)
Jun 27, 2024 23.00 23.11 22.35 22.69 563,739 -0.49(-2.11%)
Jun 26, 2024 22.50 23.54 22.50 23.18 650,043 +0.79(+3.53%)
Jun 25, 2024 22.48 22.56 21.87 22.39 427,702 -0.03(-0.13%)
Jun 24, 2024 22.70 22.98 22.38 22.42 1,041,337 -0.21(-0.93%)
Jun 21, 2024 22.29 22.94 22.09 22.63 7,257,600 +0.14(+0.62%)
Jun 20, 2024 23.60 23.60 22.37 22.49 1,017,204 -1.13(-4.78%)
Jun 18, 2024 22.99 23.68 22.80 23.62 1,065,381 +0.81(+3.55%)
Jun 17, 2024 22.37 22.91 21.85 22.81 842,564 +0.46(+2.06%)
Jun 14, 2024 22.09 22.48 21.82 22.35 592,330 -0.19(-0.84%)
Jun 13, 2024 22.01 22.61 21.76 22.54 544,357 +0.22(+0.99%)
Jun 12, 2024 22.31 22.94 21.95 22.32 751,496 +0.65(+3.00%)
Jun 11, 2024 21.63 21.84 21.41 21.67 578,469 -0.19(-0.87%)
Jun 10, 2024 21.10 21.97 21.01 21.86 1,187,735 +0.49(+2.29%)
Jun 07, 2024 21.32 21.55 21.15 21.37 398,652 -0.02(-0.09%)
Jun 06, 2024 21.38 21.71 21.10 21.39 382,945 -0.08(-0.37%)
Jun 05, 2024 20.86 21.47 20.61 21.47 514,492 +1.00(+4.89%)
Jun 04, 2024 20.56 20.64 20.02 20.47 382,535 -0.19(-0.92%)
Jun 03, 2024 21.04 21.18 20.29 20.66 443,022 +0.08(+0.39%)
May 31, 2024 20.50 20.62 19.91 20.58 595,187 +0.18(+0.88%)
May 30, 2024 20.82 20.89 20.14 20.40 643,610 -0.37(-1.78%)
May 29, 2024 21.00 21.46 20.73 20.77 591,738 -0.26(-1.24%)
May 28, 2024 21.24 21.69 21.00 21.03 672,947 +0.49(+2.39%)
May 24, 2024 20.44 20.65 20.24 20.54 542,914 +0.36(+1.78%)
May 23, 2024 20.47 20.59 19.66 20.18 807,538 +0.02(+0.10%)
May 22, 2024 20.75 20.91 20.07 20.16 599,241 -0.53(-2.56%)
May 21, 2024 20.49 20.98 20.19 20.69 499,505 +0.14(+0.68%)
May 20, 2024 20.19 20.81 20.18 20.55 925,884 +0.31(+1.53%)
May 17, 2024 19.99 20.29 19.53 20.24 1,061,476 +0.39(+1.96%)
May 16, 2024 20.00 20.10 19.69 19.85 671,132 -0.06(-0.30%)
May 15, 2024 19.40 19.93 19.05 19.91 1,050,954 +0.60(+3.11%)
May 14, 2024 19.07 19.34 18.93 19.31 720,250 +0.09(+0.47%)
May 13, 2024 18.99 19.38 18.87 19.22 577,448 +0.26(+1.37%)
May 10, 2024 18.84 19.09 18.62 18.96 622,524 +0.40(+2.16%)
May 09, 2024 19.23 19.28 18.55 18.56 527,353 -0.56(-2.93%)
May 08, 2024 18.42 19.18 18.32 19.12 594,283 +0.59(+3.18%)
May 07, 2024 18.67 18.80 18.42 18.53 619,303 -0.05(-0.27%)
May 06, 2024 18.91 19.20 18.41 18.58 931,596 -0.05(-0.27%)
May 03, 2024 19.00 19.44 18.62 18.63 864,304 +0.12(+0.65%)
May 02, 2024 18.46 18.61 17.99 18.51 736,908 +0.49(+2.72%)
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.