Smart Global Holdings Inc (NQ: SGH )

20.85 +0.09 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 20.90 21.33 20.61 20.85 666,294 +0.09(+0.43%)
Oct 11, 2024 20.15 21.04 20.15 20.76 740,972 +0.51(+2.52%)
Oct 10, 2024 20.31 20.35 19.91 20.25 569,404 -0.43(-2.08%)
Oct 09, 2024 20.85 21.01 20.62 20.68 428,709 -0.10(-0.48%)
Oct 08, 2024 20.80 21.05 20.52 20.78 419,290 -0.04(-0.19%)
Oct 07, 2024 20.50 21.02 20.36 20.82 466,536 +0.22(+1.07%)
Oct 04, 2024 20.60 20.70 20.24 20.60 417,845 +0.60(+3.00%)
Oct 03, 2024 20.37 20.69 19.90 20.00 442,227 -0.54(-2.63%)
Oct 02, 2024 20.24 20.81 20.20 20.54 552,753 +0.22(+1.08%)
Oct 01, 2024 20.95 21.42 19.85 20.32 666,947 -0.63(-3.01%)
Sep 30, 2024 21.09 21.40 20.73 20.95 757,161 -0.35(-1.64%)
Sep 27, 2024 21.36 21.51 21.04 21.30 796,113 +0.15(+0.71%)
Sep 26, 2024 20.84 21.30 20.28 21.15 1,421,405 +1.27(+6.39%)
Sep 25, 2024 19.77 20.19 19.50 19.88 1,150,704 +0.07(+0.35%)
Sep 24, 2024 19.62 20.03 19.53 19.81 1,252,132 +0.46(+2.38%)
Sep 23, 2024 19.78 20.18 19.06 19.35 1,395,468 -0.35(-1.78%)
Sep 20, 2024 19.38 20.27 19.38 19.70 3,849,899 -0.10(-0.51%)
Sep 19, 2024 19.88 20.23 19.61 19.80 950,607 +0.70(+3.66%)
Sep 18, 2024 19.28 19.97 19.07 19.10 977,800 -0.20(-1.04%)
Sep 17, 2024 19.63 19.89 19.23 19.30 635,440 +0.00(+0.00%)
Sep 16, 2024 19.15 19.42 19.06 19.30 635,051 -0.12(-0.62%)
Sep 13, 2024 19.11 19.64 19.11 19.42 623,902 +0.58(+3.08%)
Sep 12, 2024 19.11 19.24 18.82 18.84 410,094 -0.25(-1.31%)
Sep 11, 2024 18.35 19.11 17.97 19.09 699,855 +0.78(+4.26%)
Sep 10, 2024 18.21 18.39 17.97 18.31 719,716 +0.10(+0.55%)
Sep 09, 2024 18.11 18.51 17.93 18.21 1,120,249 +0.42(+2.36%)
Sep 06, 2024 18.67 18.69 17.69 17.79 840,923 -0.79(-4.25%)
Sep 05, 2024 18.74 19.12 18.46 18.58 950,080 -0.32(-1.69%)
Sep 04, 2024 18.70 19.17 18.39 18.90 1,040,494 -0.05(-0.26%)
Sep 03, 2024 20.35 20.35 18.74 18.95 1,028,416 -1.77(-8.54%)
Aug 30, 2024 20.99 21.00 20.32 20.72 418,478 +0.23(+1.12%)
Aug 29, 2024 20.01 20.89 20.01 20.49 595,036 +0.60(+3.02%)
Aug 28, 2024 20.23 20.32 19.43 19.89 1,125,400 -0.37(-1.83%)
Aug 27, 2024 20.50 20.54 20.12 20.26 1,605,365 -0.29(-1.41%)
Aug 26, 2024 21.01 21.01 20.48 20.55 458,820 -0.39(-1.86%)
Aug 23, 2024 20.65 20.95 20.28 20.94 421,508 +0.74(+3.66%)
Aug 22, 2024 20.82 20.85 20.02 20.20 753,464 -0.55(-2.65%)
Aug 21, 2024 21.25 21.52 20.70 20.75 514,660 -0.33(-1.57%)
Aug 20, 2024 21.30 21.35 20.88 21.08 674,503 -0.24(-1.13%)
Aug 19, 2024 21.19 21.39 20.99 21.32 383,424 +0.25(+1.19%)
Aug 16, 2024 21.05 21.49 20.97 21.07 553,082 -0.11(-0.52%)
Aug 15, 2024 21.25 21.50 20.80 21.18 1,383,029 +0.56(+2.72%)
Aug 14, 2024 20.90 20.93 20.52 20.62 657,040 +0.04(+0.19%)
Aug 13, 2024 19.73 20.73 19.50 20.58 949,150 +1.06(+5.43%)
Aug 12, 2024 19.24 19.63 19.13 19.52 712,542 +0.35(+1.83%)
Aug 09, 2024 19.39 19.61 18.93 19.17 824,531 -0.18(-0.93%)
Aug 08, 2024 19.52 19.75 19.12 19.35 1,170,114 +0.65(+3.48%)
Aug 07, 2024 19.74 19.78 18.53 18.70 1,146,301 -0.34(-1.79%)
Aug 06, 2024 19.40 19.75 18.85 19.04 838,433 -0.22(-1.14%)
Aug 05, 2024 18.71 20.06 18.53 19.26 1,186,909 -1.00(-4.94%)
Aug 02, 2024 21.27 21.30 19.68 20.26 3,243,985 -1.29(-5.96%)
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.