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

Smart Global Holdings Inc (NQ: SGH )

18.63 +0.12 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 9.200 9.445 8.900 9.045 463,862 -0.15(-1.68%)
Jul 28, 2017 8.895 9.500 8.895 9.200 140,894 +0.20(+2.22%)
Jul 27, 2017 9.375 9.545 8.885 9.000 373,186 -0.50(-5.26%)
Jul 26, 2017 8.230 9.635 8.210 9.500 493,788 +1.38(+17.07%)
Jul 25, 2017 7.855 8.206 7.405 8.115 504,022 +0.19(+2.33%)
Jul 24, 2017 8.060 8.172 7.925 7.930 73,856 -0.13(-1.61%)
Jul 21, 2017 8.075 8.280 7.925 8.060 72,076 -0.07(-0.86%)
Jul 20, 2017 8.375 8.475 8.066 8.130 113,954 -0.28(-3.33%)
Jul 19, 2017 8.490 8.600 8.285 8.410 230,598 -0.15(-1.75%)
Jul 18, 2017 8.425 8.600 8.060 8.560 177,620 +0.16(+1.90%)
Jul 17, 2017 7.810 8.562 7.715 8.400 470,592 +0.58(+7.49%)
Jul 14, 2017 7.645 7.875 7.590 7.815 218,042 +0.07(+0.84%)
Jul 13, 2017 7.605 7.850 7.522 7.750 137,946 +0.05(+0.65%)
Jul 12, 2017 7.665 7.990 7.625 7.700 176,516 +0.02(+0.26%)
Jul 11, 2017 7.820 7.875 7.575 7.680 199,324 -0.20(-2.54%)
Jul 10, 2017 7.925 7.950 7.815 7.880 88,268 -0.12(-1.44%)
Jul 07, 2017 7.995 8.140 7.745 7.995 235,972 -0.01(-0.19%)
Jul 06, 2017 7.995 8.090 7.700 8.010 289,916 -0.04(-0.44%)
Jul 05, 2017 7.990 8.250 7.875 8.045 345,672 +0.19(+2.42%)
Jul 03, 2017 8.090 8.390 7.795 7.855 171,444 -0.24(-2.96%)
Jun 30, 2017 8.145 8.262 7.685 8.095 122,132 -0.05(-0.61%)
Jun 29, 2017 8.205 8.250 7.845 8.145 165,840 -0.08(-0.97%)
Jun 28, 2017 8.230 8.487 8.010 8.225 171,602 +0.00(+0.06%)
Jun 27, 2017 8.340 8.500 7.915 8.220 321,528 -0.19(-2.26%)
Jun 26, 2017 8.680 8.825 8.250 8.410 236,384 -0.20(-2.27%)
Jun 23, 2017 8.650 8.845 8.100 8.605 1,189,606 +0.51(+6.23%)
Jun 22, 2017 7.905 8.535 7.730 8.100 741,690 +0.22(+2.86%)
Jun 21, 2017 7.700 7.977 7.598 7.875 183,820 +0.24(+3.08%)
Jun 20, 2017 7.700 7.900 7.555 7.640 124,474 -0.01(-0.13%)
Jun 19, 2017 7.975 8.155 7.573 7.650 364,478 +0.00(+0.00%)
Jun 16, 2017 7.505 7.725 7.433 7.650 36,992 +0.08(+0.99%)
Jun 15, 2017 7.610 7.990 7.289 7.575 22,552 +0.06(+0.73%)
Jun 14, 2017 7.295 7.855 7.165 7.520 114,960 +0.26(+3.58%)
Jun 13, 2017 7.100 7.305 6.825 7.260 91,194 +0.23(+3.35%)
Jun 12, 2017 7.900 7.900 6.955 7.025 69,342 -0.84(-10.74%)
Jun 09, 2017 7.905 8.104 7.565 7.870 43,192 -0.12(-1.50%)
Jun 08, 2017 8.175 8.175 7.762 7.990 30,626 +0.02(+0.25%)
Jun 07, 2017 7.900 8.275 7.900 7.970 103,564 +0.12(+1.53%)
Jun 06, 2017 7.965 8.600 7.558 7.850 90,930 -0.15(-1.88%)
Jun 05, 2017 7.030 8.625 7.030 8.000 318,082 +0.96(+13.56%)
Jun 02, 2017 6.760 7.050 6.617 7.045 71,826 +0.32(+4.76%)
Jun 01, 2017 6.540 7.000 6.540 6.725 256,190 +0.17(+2.67%)
May 31, 2017 6.510 6.750 6.465 6.550 111,408 +0.06(+0.92%)
May 30, 2017 6.600 6.628 6.140 6.490 142,338 -0.12(-1.89%)
May 26, 2017 6.680 6.812 6.230 6.615 112,414 -0.13(-2.00%)
May 25, 2017 6.925 7.160 6.675 6.750 475,772 +0.03(+0.37%)
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.