Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Global Holdings Inc (NQ: SGH )

19.49 +0.62 (+3.29%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.24 16.08 15.12 15.69 439,916 +0.68(+4.50%)
Oct 30, 2017 15.49 15.95 14.76 15.01 577,466 -0.19(-1.22%)
Oct 27, 2017 14.61 15.41 14.03 15.20 506,130 +0.58(+3.93%)
Oct 26, 2017 15.17 15.43 14.56 14.62 335,946 -0.47(-3.11%)
Oct 25, 2017 15.70 15.86 14.43 15.09 570,894 -0.65(-4.13%)
Oct 24, 2017 15.46 15.91 15.34 15.74 331,926 +0.44(+2.84%)
Oct 23, 2017 15.64 15.99 15.16 15.30 369,848 -0.21(-1.39%)
Oct 20, 2017 16.06 16.62 15.50 15.52 437,220 -0.37(-2.33%)
Oct 19, 2017 15.71 16.11 15.40 15.89 323,424 +0.01(+0.06%)
Oct 18, 2017 15.40 15.95 15.03 15.88 483,920 +0.61(+3.96%)
Oct 17, 2017 14.86 16.00 14.63 15.28 575,448 +0.20(+1.29%)
Oct 16, 2017 16.57 16.57 14.60 15.08 1,431,932 -1.77(-10.50%)
Oct 13, 2017 16.80 17.05 15.56 16.85 1,097,892 -0.54(-3.11%)
Oct 12, 2017 18.68 19.12 17.30 17.39 947,870 -1.07(-5.82%)
Oct 11, 2017 17.00 18.55 16.75 18.46 1,046,364 +1.91(+11.54%)
Oct 10, 2017 16.80 16.81 15.94 16.55 543,206 +0.05(+0.33%)
Oct 09, 2017 16.65 16.71 16.10 16.50 559,926 +0.09(+0.58%)
Oct 06, 2017 15.70 16.42 15.21 16.41 468,184 +0.53(+3.31%)
Oct 05, 2017 15.63 16.25 15.55 15.88 616,532 +0.58(+3.79%)
Oct 04, 2017 15.15 15.80 14.90 15.30 720,234 +0.38(+2.51%)
Oct 03, 2017 13.96 15.06 13.47 14.93 1,018,066 +0.89(+6.34%)
Oct 02, 2017 13.38 14.17 13.29 14.04 950,416 +0.64(+4.82%)
Sep 29, 2017 13.09 13.54 12.35 13.39 2,547,718 +2.14(+19.02%)
Sep 28, 2017 10.72 11.43 10.72 11.25 1,120,992 +0.53(+4.90%)
Sep 27, 2017 10.35 10.77 10.15 10.72 594,334 +0.30(+2.88%)
Sep 26, 2017 10.91 11.01 10.36 10.43 762,990 -0.43(-4.01%)
Sep 25, 2017 11.01 11.17 10.62 10.86 225,552 -0.15(-1.32%)
Sep 22, 2017 10.87 11.07 10.86 11.01 139,908 +0.09(+0.78%)
Sep 21, 2017 10.92 11.04 10.62 10.92 184,802 -0.09(-0.77%)
Sep 20, 2017 11.00 11.04 10.78 11.01 234,214 +0.01(+0.09%)
Sep 19, 2017 11.01 11.03 10.79 10.99 378,042 +0.12(+1.10%)
Sep 18, 2017 10.71 11.20 10.66 10.88 597,768 +0.10(+0.88%)
Sep 15, 2017 11.55 11.59 10.63 10.78 4,523,830 -0.70(-6.06%)
Sep 14, 2017 11.75 11.78 11.35 11.47 916,838 -0.28(-2.34%)
Sep 13, 2017 11.80 12.07 11.30 11.75 586,348 +0.00(+0.00%)
Sep 12, 2017 11.45 11.96 11.20 11.75 526,804 +0.31(+2.75%)
Sep 11, 2017 11.45 11.65 11.27 11.44 431,472 +0.21(+1.87%)
Sep 08, 2017 11.56 11.70 11.05 11.22 551,226 -0.12(-1.10%)
Sep 07, 2017 11.29 12.01 11.16 11.35 782,680 +0.25(+2.30%)
Sep 06, 2017 10.47 11.38 10.09 11.10 1,048,834 +0.75(+7.20%)
Sep 05, 2017 10.64 10.75 10.03 10.35 1,259,762 -0.09(-0.86%)
Sep 01, 2017 10.18 10.87 10.10 10.44 737,148 +0.50(+5.08%)
Aug 31, 2017 9.420 10.04 9.325 9.935 936,878 +0.71(+7.64%)
Aug 30, 2017 9.300 9.420 9.107 9.230 228,912 -0.00(-0.05%)
Aug 29, 2017 9.090 9.270 9.082 9.235 145,978 +0.04(+0.49%)
Aug 28, 2017 9.200 9.225 9.000 9.190 51,568 -0.01(-0.11%)
Aug 25, 2017 9.420 9.425 9.080 9.200 113,744 -0.04(-0.43%)
Aug 24, 2017 9.235 9.470 9.090 9.240 120,848 -0.05(-0.54%)
Aug 23, 2017 9.085 9.455 8.970 9.290 115,798 +0.09(+0.98%)
Aug 22, 2017 9.110 9.263 9.018 9.200 56,984 +0.08(+0.93%)
Aug 21, 2017 9.225 9.240 8.760 9.115 131,392 -0.09(-1.00%)
Aug 18, 2017 9.015 9.345 8.880 9.207 81,206 +0.21(+2.31%)
Aug 17, 2017 9.550 9.695 8.570 9.000 336,846 -0.70(-7.17%)
Aug 16, 2017 9.625 10.30 9.515 9.695 345,644 +0.10(+0.99%)
Aug 15, 2017 9.185 9.610 9.085 9.600 129,082 +0.29(+3.17%)
Aug 14, 2017 9.250 9.500 9.000 9.305 185,046 +0.14(+1.53%)
Aug 11, 2017 9.050 9.195 8.875 9.165 64,634 +0.11(+1.27%)
Aug 10, 2017 8.981 9.250 8.050 9.050 516,430 -0.16(-1.74%)
Aug 09, 2017 9.055 9.340 8.950 9.210 95,026 +0.16(+1.77%)
Aug 08, 2017 9.215 9.292 8.961 9.050 153,450 -0.07(-0.82%)
Aug 07, 2017 9.285 9.675 9.072 9.125 229,386 -0.25(-2.67%)
Aug 04, 2017 9.395 9.736 8.925 9.375 325,952 -0.02(-0.21%)
Aug 03, 2017 9.135 9.750 8.885 9.395 576,454 +0.26(+2.85%)
Aug 02, 2017 9.286 9.286 8.888 9.135 231,296 -0.06(-0.71%)
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.