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 29, 2021 26.50 26.88 26.12 26.73 1,062,330 -0.09(-0.32%)
Oct 28, 2021 25.73 26.83 25.55 26.82 919,960 +1.48(+5.82%)
Oct 27, 2021 25.39 25.60 25.01 25.34 538,808 -0.16(-0.61%)
Oct 26, 2021 25.93 25.50 822,026 -0.24(-0.95%)
Oct 25, 2021 25.25 26.24 25.01 25.74 916,256 +0.81(+3.25%)
Oct 22, 2021 25.00 25.65 24.77 24.93 660,952 -0.23(-0.89%)
Oct 21, 2021 25.05 25.38 24.62 25.16 780,368 -0.14(-0.55%)
Oct 20, 2021 25.62 26.05 25.26 25.30 769,030 -0.67(-2.60%)
Oct 19, 2021 25.74 26.32 25.34 25.97 866,778 +0.48(+1.90%)
Oct 18, 2021 26.56 26.76 25.45 25.48 1,313,556 -1.28(-4.78%)
Oct 15, 2021 27.05 27.09 26.61 26.77 1,293,858 -0.18(-0.69%)
Oct 14, 2021 26.24 27.12 25.75 26.95 3,071,160 +1.09(+4.22%)
Oct 13, 2021 24.86 26.19 22.75 25.86 7,385,738 +3.95(+18.06%)
Oct 12, 2021 21.88 22.30 21.21 21.91 1,851,074 +0.17(+0.78%)
Oct 11, 2021 21.88 22.41 21.73 21.73 384,388 -0.30(-1.36%)
Oct 08, 2021 22.70 22.70 21.64 22.04 606,660 -0.32(-1.43%)
Oct 07, 2021 22.00 22.60 22.00 22.36 337,914 +0.67(+3.09%)
Oct 06, 2021 21.50 21.89 21.21 21.68 332,020 -0.20(-0.89%)
Oct 05, 2021 22.18 22.39 21.72 21.88 532,294 -0.16(-0.73%)
Oct 04, 2021 22.39 22.44 21.86 22.04 548,604 -0.60(-2.65%)
Oct 01, 2021 22.36 22.75 21.98 22.64 479,280 +0.39(+1.75%)
Sep 30, 2021 22.68 23.00 22.18 22.25 325,726 -0.23(-1.00%)
Sep 29, 2021 23.34 23.34 22.31 22.48 978,312 -0.83(-3.58%)
Sep 28, 2021 23.86 24.13 23.27 23.31 463,340 -1.15(-4.70%)
Sep 27, 2021 24.02 24.75 23.81 24.46 464,074 +0.16(+0.66%)
Sep 24, 2021 24.45 24.59 24.14 24.30 273,024 -0.38(-1.56%)
Sep 23, 2021 24.50 25.02 24.43 24.68 329,848 +0.25(+1.04%)
Sep 22, 2021 24.45 24.74 24.25 24.43 355,648 +0.18(+0.72%)
Sep 21, 2021 24.27 24.50 23.77 24.25 582,238 +0.27(+1.13%)
Sep 20, 2021 23.66 24.00 22.98 23.98 933,096 -0.41(-1.66%)
Sep 17, 2021 24.95 25.12 24.39 24.39 3,864,600 -0.52(-2.11%)
Sep 16, 2021 24.59 25.15 24.59 24.91 666,864 +0.07(+0.30%)
Sep 15, 2021 24.50 24.95 24.16 24.84 481,964 +0.36(+1.49%)
Sep 14, 2021 24.68 25.04 24.39 24.48 470,980 -0.09(-0.39%)
Sep 13, 2021 24.20 25.11 24.18 24.57 643,668 +0.37(+1.53%)
Sep 10, 2021 24.25 24.89 24.03 24.20 394,534 +0.09(+0.35%)
Sep 09, 2021 23.54 24.55 23.34 24.11 1,135,004 +0.56(+2.40%)
Sep 08, 2021 24.70 24.70 23.32 23.55 514,586 -1.36(-5.44%)
Sep 07, 2021 24.05 25.12 24.05 24.91 812,742 +0.97(+4.05%)
Sep 03, 2021 23.76 24.16 23.68 23.93 460,956 +0.06(+0.27%)
Sep 02, 2021 24.23 24.38 23.86 23.87 415,694 -0.32(-1.32%)
Sep 01, 2021 24.32 24.48 23.91 24.19 356,538 -0.04(-0.17%)
Aug 31, 2021 24.04 24.41 23.71 24.23 420,048 +0.22(+0.92%)
Aug 30, 2021 24.05 24.39 23.55 24.01 511,942 +0.17(+0.69%)
Aug 27, 2021 22.89 23.92 22.71 23.84 698,524 +1.01(+4.42%)
Aug 26, 2021 22.64 22.93 22.38 22.84 449,986 +0.11(+0.48%)
Aug 25, 2021 22.03 23.09 21.99 22.73 1,239,722 +0.76(+3.46%)
Aug 24, 2021 21.73 22.14 21.56 21.96 395,042 +0.27(+1.27%)
Aug 23, 2021 21.47 21.81 21.10 21.69 562,656 +0.38(+1.78%)
Aug 20, 2021 20.93 21.32 20.71 21.31 589,954 +0.42(+2.03%)
Aug 19, 2021 21.08 21.18 20.36 20.89 804,560 -0.25(-1.18%)
Aug 18, 2021 21.09 21.52 20.83 21.14 675,342 -0.08(-0.38%)
Aug 17, 2021 21.53 21.53 20.86 21.21 1,828,458 -0.58(-2.66%)
Aug 16, 2021 21.80 22.07 21.62 21.80 746,952 -0.41(-1.85%)
Aug 13, 2021 22.14 22.61 22.00 22.20 515,920 -0.03(-0.11%)
Aug 12, 2021 23.37 23.43 22.07 22.23 1,410,112 -1.46(-6.16%)
Aug 11, 2021 24.45 24.45 23.05 23.69 903,406 -0.75(-3.07%)
Aug 10, 2021 24.98 25.00 23.89 24.44 1,110,824 -0.62(-2.47%)
Aug 09, 2021 25.12 25.38 24.64 25.06 554,444 +0.01(+0.04%)
Aug 06, 2021 24.56 25.16 24.43 25.05 668,376 +0.48(+1.93%)
Aug 05, 2021 24.52 24.84 24.34 24.57 506,668 +0.15(+0.61%)
Aug 04, 2021 24.30 24.82 24.20 24.43 715,596 +0.10(+0.39%)
Aug 03, 2021 24.21 24.45 23.70 24.33 1,249,324 +0.28(+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.