Indicators

Smart Global Holdings Inc (NQ: SGH )

20.24 +0.39 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.