Smart Global Holdings Inc (NQ: SGH )

50.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 53.12 53.52 50.90 50.97 656,778 -2.56(-4.78%)
Oct 15, 2021 54.09 54.19 53.22 53.53 646,929 -0.37(-0.69%)
Oct 14, 2021 52.48 54.25 51.49 53.90 1,535,580 +2.18(+4.22%)
Oct 13, 2021 49.71 52.37 45.49 51.72 3,692,869 +7.91(+18.06%)
Oct 12, 2021 43.75 44.60 42.42 43.81 925,537 +0.34(+0.78%)
Oct 11, 2021 43.75 44.81 43.45 43.47 192,194 -0.60(-1.36%)
Oct 08, 2021 45.41 45.41 43.27 44.07 303,330 -0.64(-1.43%)
Oct 07, 2021 43.99 45.20 43.99 44.71 168,957 +1.34(+3.09%)
Oct 06, 2021 43.00 43.78 42.43 43.37 166,010 -0.39(-0.89%)
Oct 05, 2021 44.35 44.78 43.44 43.76 266,147 -0.32(-0.73%)
Oct 04, 2021 44.78 44.88 43.73 44.08 274,302 -1.20(-2.65%)
Oct 01, 2021 44.71 45.49 43.97 45.28 239,640 +0.78(+1.75%)
Sep 30, 2021 45.36 46.00 44.35 44.50 162,863 -0.45(-1.00%)
Sep 29, 2021 46.67 46.68 44.62 44.95 489,156 -1.67(-3.58%)
Sep 28, 2021 47.71 48.26 46.54 46.62 231,670 -2.30(-4.70%)
Sep 27, 2021 48.03 49.49 47.62 48.92 232,037 +0.32(+0.66%)
Sep 24, 2021 48.91 49.17 48.27 48.60 136,512 -0.77(-1.56%)
Sep 23, 2021 48.99 50.05 48.85 49.37 164,924 +0.51(+1.04%)
Sep 22, 2021 48.91 49.48 48.51 48.86 177,824 +0.35(+0.72%)
Sep 21, 2021 48.54 48.99 47.53 48.51 291,119 +0.54(+1.13%)
Sep 20, 2021 47.31 48.00 45.95 47.97 466,548 -0.81(-1.66%)
Sep 17, 2021 49.90 50.25 48.77 48.78 1,932,300 -1.05(-2.11%)
Sep 16, 2021 49.18 50.30 49.18 49.83 333,432 +0.15(+0.30%)
Sep 15, 2021 48.99 49.90 48.32 49.68 240,982 +0.73(+1.49%)
Sep 14, 2021 49.35 50.08 48.78 48.95 235,490 -0.19(-0.39%)
Sep 13, 2021 48.40 50.22 48.36 49.14 321,834 +0.74(+1.53%)
Sep 10, 2021 48.49 49.77 48.06 48.40 197,267 +0.17(+0.35%)
Sep 09, 2021 47.08 49.11 46.69 48.23 567,502 +1.13(+2.40%)
Sep 08, 2021 49.40 49.40 46.63 47.10 257,293 -2.71(-5.44%)
Sep 07, 2021 48.10 50.25 48.10 49.81 406,371 +1.94(+4.05%)
Sep 03, 2021 47.52 48.32 47.37 47.87 230,478 +0.13(+0.27%)
Sep 02, 2021 48.47 48.76 47.71 47.74 207,847 -0.64(-1.32%)
Sep 01, 2021 48.65 48.95 47.81 48.38 178,269 -0.08(-0.17%)
Aug 31, 2021 48.07 48.83 47.43 48.46 210,024 +0.44(+0.92%)
Aug 30, 2021 48.10 48.77 47.10 48.02 255,971 +0.33(+0.69%)
Aug 27, 2021 45.79 47.84 45.42 47.69 349,262 +2.02(+4.42%)
Aug 26, 2021 45.27 45.86 44.76 45.67 224,993 +0.22(+0.48%)
Aug 25, 2021 44.06 46.19 43.97 45.45 619,861 +1.52(+3.46%)
Aug 24, 2021 43.45 44.29 43.12 43.93 197,521 +0.55(+1.27%)
Aug 23, 2021 42.94 43.62 42.20 43.38 281,328 +0.76(+1.78%)
Aug 20, 2021 41.86 42.63 41.42 42.62 294,977 +0.85(+2.03%)
Aug 19, 2021 42.16 42.36 40.72 41.77 402,280 -0.50(-1.18%)
Aug 18, 2021 42.18 43.03 41.66 42.27 337,671 -0.16(-0.38%)
Aug 17, 2021 43.06 43.06 41.71 42.43 914,229 -1.16(-2.66%)
Aug 16, 2021 43.61 44.14 43.24 43.59 373,476 -0.82(-1.85%)
Aug 13, 2021 44.29 45.21 44.01 44.41 257,960 -0.05(-0.11%)
Aug 12, 2021 46.74 46.85 44.13 44.46 705,056 -2.92(-6.16%)
Aug 11, 2021 48.91 48.91 46.09 47.38 451,703 -1.50(-3.07%)
Aug 10, 2021 49.96 50.00 47.77 48.88 555,412 -1.24(-2.47%)
Aug 09, 2021 50.25 50.76 49.27 50.12 277,222 +0.02(+0.04%)
Aug 06, 2021 49.12 50.31 48.85 50.10 334,188 +0.95(+1.93%)
Aug 05, 2021 49.03 49.69 48.67 49.15 253,334 +0.30(+0.61%)
Aug 04, 2021 48.61 49.63 48.41 48.85 357,798 +0.19(+0.39%)
Aug 03, 2021 48.43 48.89 47.39 48.66 624,662 +0.57(+1.19%)
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.