Skip to main content

Smart Global Holdings Inc (NQ: SGH )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.73 14.06 13.53 14.01 840,714 +0.41(+3.02%)
Oct 30, 2018 13.17 13.65 13.03 13.60 979,284 +0.42(+3.15%)
Oct 29, 2018 13.75 14.06 12.92 13.18 1,366,902 -0.20(-1.49%)
Oct 26, 2018 13.50 13.69 13.03 13.38 749,600 -0.52(-3.78%)
Oct 25, 2018 13.60 14.05 13.04 13.90 1,638,134 +0.63(+4.75%)
Oct 24, 2018 14.25 14.27 13.26 13.28 1,197,352 -1.05(-7.33%)
Oct 23, 2018 14.27 14.44 14.05 14.32 1,060,774 -0.24(-1.61%)
Oct 22, 2018 14.94 14.96 14.19 14.56 732,890 -0.21(-1.39%)
Oct 19, 2018 15.49 15.50 14.68 14.77 973,200 -0.72(-4.65%)
Oct 18, 2018 15.96 16.02 15.42 15.48 984,432 -0.54(-3.34%)
Oct 17, 2018 16.07 16.29 15.51 16.02 1,049,166 +0.12(+0.72%)
Oct 16, 2018 16.08 16.18 15.71 15.90 958,506 +0.08(+0.51%)
Oct 15, 2018 16.19 16.36 15.68 15.82 1,601,226 -0.54(-3.27%)
Oct 12, 2018 15.53 16.85 15.53 16.36 2,466,600 +1.23(+8.17%)
Oct 11, 2018 13.90 15.31 13.80 15.12 2,400,832 +0.83(+5.81%)
Oct 10, 2018 13.96 14.41 13.13 14.29 3,047,678 +0.18(+1.28%)
Oct 09, 2018 15.46 15.50 14.11 14.12 3,063,258 -1.24(-8.08%)
Oct 08, 2018 16.80 17.04 14.88 15.36 4,222,892 -1.72(-10.07%)
Oct 05, 2018 16.18 17.50 15.80 17.07 14,548,600 +3.49(+25.69%)
Oct 04, 2018 14.29 14.29 13.25 13.59 2,901,928 -0.88(-6.08%)
Oct 03, 2018 14.80 14.88 14.08 14.46 1,006,478 -0.18(-1.23%)
Oct 02, 2018 14.31 14.90 14.31 14.64 730,100 +0.36(+2.52%)
Oct 01, 2018 14.49 14.78 14.24 14.29 942,776 -0.08(-0.59%)
Sep 28, 2018 14.36 14.70 14.30 14.37 492,400 -0.09(-0.62%)
Sep 27, 2018 14.38 14.49 14.30 14.46 446,522 +0.12(+0.87%)
Sep 26, 2018 14.62 14.74 14.31 14.34 669,642 -0.31(-2.12%)
Sep 25, 2018 14.88 14.97 14.56 14.64 612,132 -0.21(-1.45%)
Sep 24, 2018 14.75 15.10 14.60 14.86 513,784 -0.05(-0.37%)
Sep 21, 2018 14.65 15.16 14.64 14.91 1,579,400 -0.31(-2.04%)
Sep 20, 2018 15.01 15.28 14.95 15.22 702,896 +0.34(+2.28%)
Sep 19, 2018 14.97 15.15 14.62 14.88 710,832 -0.09(-0.57%)
Sep 18, 2018 14.90 15.17 14.79 14.97 478,518 +0.18(+1.18%)
Sep 17, 2018 15.03 15.12 14.65 14.79 710,170 -0.24(-1.60%)
Sep 14, 2018 15.16 15.38 14.96 15.04 865,400 -0.12(-0.82%)
Sep 13, 2018 15.00 15.40 15.00 15.16 534,976 +0.34(+2.26%)
Sep 12, 2018 15.01 15.18 14.33 14.82 1,266,726 -0.35(-2.31%)
Sep 11, 2018 15.14 15.37 14.95 15.18 865,118 -0.11(-0.72%)
Sep 10, 2018 15.35 15.58 15.18 15.29 578,030 +0.02(+0.10%)
Sep 07, 2018 14.94 15.52 14.85 15.27 670,600 +0.25(+1.66%)
Sep 06, 2018 15.67 15.94 14.96 15.02 760,426 -0.66(-4.21%)
Sep 05, 2018 16.05 16.09 15.52 15.68 667,710 -0.43(-2.67%)
Sep 04, 2018 16.50 16.55 15.73 16.11 1,114,630 -0.39(-2.33%)
Aug 31, 2018 16.50 16.50 16.50 0 +0.32(+1.98%)
Aug 30, 2018 16.55 16.71 16.18 16.18 771,232 -0.53(-3.17%)
Aug 29, 2018 16.77 16.95 16.43 16.70 1,161,682 -0.04(-0.24%)
Aug 28, 2018 16.91 17.06 16.13 16.75 898,484 -0.13(-0.80%)
Aug 27, 2018 16.32 16.93 16.25 16.88 918,912 +0.61(+3.75%)
Aug 24, 2018 16.34 16.44 16.02 16.27 686,600 +0.05(+0.34%)
Aug 23, 2018 16.23 16.46 16.08 16.21 607,614 +0.02(+0.12%)
Aug 22, 2018 15.79 16.30 15.75 16.20 552,804 +0.44(+2.79%)
Aug 21, 2018 15.55 16.01 15.55 15.76 590,956 +0.23(+1.48%)
Aug 20, 2018 15.15 15.66 15.01 15.53 709,986 +0.35(+2.31%)
Aug 17, 2018 14.62 15.20 14.53 15.18 936,200 +0.49(+3.34%)
Aug 16, 2018 14.65 15.05 14.65 14.69 704,834 +0.04(+0.27%)
Aug 15, 2018 15.37 15.46 14.20 14.64 1,807,830 -0.92(-5.88%)
Aug 14, 2018 15.19 15.61 15.10 15.56 799,136 +0.43(+2.84%)
Aug 13, 2018 15.74 15.93 15.09 15.13 1,530,152 -0.63(-4.03%)
Aug 10, 2018 15.93 15.98 15.66 15.77 632,200 -0.29(-1.81%)
Aug 09, 2018 15.92 16.20 15.80 16.05 884,804 +0.12(+0.75%)
Aug 08, 2018 16.07 16.18 15.83 15.94 1,091,184 -0.12(-0.72%)
Aug 07, 2018 16.35 16.57 16.00 16.05 1,216,886 -0.29(-1.80%)
Aug 06, 2018 15.73 16.37 15.49 16.34 924,260 +0.66(+4.21%)
Aug 03, 2018 15.60 15.88 15.43 15.69 688,200 +0.01(+0.06%)
Aug 02, 2018 15.26 15.70 15.22 15.68 567,864 +0.27(+1.72%)
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.