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 (%)
Feb 26, 2021 23.69 24.47 22.60 23.34 498,800 -0.09(-0.38%)
Feb 25, 2021 24.59 25.15 23.42 23.43 557,510 -1.37(-5.52%)
Feb 24, 2021 23.93 25.00 23.27 24.80 806,862 +0.68(+2.84%)
Feb 23, 2021 23.75 24.25 23.33 24.12 277,540 -0.22(-0.92%)
Feb 22, 2021 24.46 24.84 24.04 24.34 382,242 -0.41(-1.64%)
Feb 19, 2021 24.32 24.91 24.15 24.75 520,600 +0.71(+2.95%)
Feb 18, 2021 23.80 24.34 23.45 24.04 403,276 +0.04(+0.15%)
Feb 17, 2021 23.98 24.25 23.68 24.00 320,318 -0.12(-0.50%)
Feb 16, 2021 23.72 24.23 23.68 24.12 549,130 +0.54(+2.29%)
Feb 12, 2021 22.61 23.68 22.42 23.59 540,400 +0.85(+3.72%)
Feb 11, 2021 22.38 22.79 22.05 22.74 400,550 +0.47(+2.11%)
Feb 10, 2021 22.19 22.27 21.43 22.27 629,658 +0.52(+2.37%)
Feb 09, 2021 21.55 21.91 21.51 21.75 415,812 +0.37(+1.73%)
Feb 08, 2021 20.62 21.41 20.61 21.39 345,404 +0.87(+4.22%)
Feb 05, 2021 20.41 20.61 19.92 20.52 246,400 +0.35(+1.74%)
Feb 04, 2021 19.74 20.18 19.54 20.17 249,988 +0.53(+2.70%)
Feb 03, 2021 19.89 19.98 19.43 19.64 216,356 -0.27(-1.38%)
Feb 02, 2021 19.50 20.05 19.17 19.91 557,508 +0.52(+2.71%)
Feb 01, 2021 18.64 19.60 18.64 19.39 269,002 +0.82(+4.39%)
Jan 29, 2021 18.71 18.91 18.44 18.57 399,400 -0.25(-1.30%)
Jan 28, 2021 19.24 19.30 18.57 18.82 306,196 +0.04(+0.21%)
Jan 27, 2021 19.06 19.45 18.61 18.78 784,544 -0.93(-4.72%)
Jan 26, 2021 19.99 19.99 19.64 19.71 354,242 -0.16(-0.83%)
Jan 25, 2021 20.45 20.65 19.59 19.88 520,528 -0.55(-2.69%)
Jan 22, 2021 20.40 20.63 20.11 20.43 296,800 -0.26(-1.26%)
Jan 21, 2021 20.58 20.86 20.35 20.68 354,188 +0.17(+0.83%)
Jan 20, 2021 20.64 20.73 20.22 20.52 789,662 -0.12(-0.61%)
Jan 19, 2021 19.80 20.82 19.80 20.64 745,874 +1.03(+5.25%)
Jan 15, 2021 19.43 19.72 19.22 19.61 402,600 +0.06(+0.33%)
Jan 14, 2021 18.90 19.64 18.82 19.55 512,538 +0.79(+4.21%)
Jan 13, 2021 18.96 18.96 18.53 18.75 343,444 -0.18(-0.92%)
Jan 12, 2021 18.45 19.07 18.32 18.93 741,572 +0.70(+3.81%)
Jan 11, 2021 18.75 19.00 17.86 18.23 944,884 -0.79(-4.13%)
Jan 08, 2021 20.47 20.72 18.80 19.02 1,461,200 -1.67(-8.07%)
Jan 07, 2021 19.86 20.74 19.79 20.69 471,052 +1.07(+5.45%)
Jan 06, 2021 20.25 20.82 19.25 19.62 1,126,412 -0.16(-0.81%)
Jan 05, 2021 19.62 20.41 19.50 19.78 1,561,092 +0.46(+2.38%)
Jan 04, 2021 19.30 19.98 18.84 19.32 545,600 +0.50(+2.68%)
Dec 31, 2020 18.82 18.82 18.82 220,660 +0.53(+2.90%)
Dec 30, 2020 18.16 18.46 17.96 18.29 220,660 +0.23(+1.27%)
Dec 29, 2020 18.18 18.25 17.80 18.05 218,040 -0.12(-0.66%)
Dec 28, 2020 17.93 18.23 17.67 18.18 1,102,626 +0.52(+2.95%)
Dec 24, 2020 17.84 17.95 17.45 17.66 156,600 -0.09(-0.51%)
Dec 23, 2020 17.88 18.00 17.68 17.75 285,972 +0.05(+0.25%)
Dec 22, 2020 17.07 17.83 16.87 17.70 458,954 +1.02(+6.12%)
Dec 21, 2020 16.50 16.72 16.18 16.68 509,232 -0.11(-0.66%)
Dec 18, 2020 16.95 17.40 16.66 16.79 646,400 -0.11(-0.65%)
Dec 17, 2020 16.91 17.30 16.48 16.90 575,838 +0.04(+0.27%)
Dec 16, 2020 16.96 17.08 16.59 16.86 712,830 -0.10(-0.59%)
Dec 15, 2020 16.88 17.27 16.81 16.95 299,504 +0.22(+1.34%)
Dec 14, 2020 17.21 17.38 16.64 16.73 253,550 -0.41(-2.42%)
Dec 11, 2020 17.59 17.75 17.10 17.14 555,400 -0.56(-3.16%)
Dec 10, 2020 17.46 18.07 16.92 17.70 364,518 +0.00(+0.00%)
Dec 09, 2020 17.71 18.11 17.57 17.70 406,790 -0.03(-0.14%)
Dec 08, 2020 17.54 17.82 17.48 17.73 329,726 +0.07(+0.40%)
Dec 07, 2020 17.02 17.72 16.51 17.66 468,998 +0.76(+4.50%)
Dec 04, 2020 16.21 17.00 16.11 16.90 310,200 +0.79(+4.87%)
Dec 03, 2020 16.12 16.34 16.05 16.11 164,512 +0.08(+0.53%)
Dec 02, 2020 15.90 16.22 15.77 16.03 315,480 +0.13(+0.79%)
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.