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 (%)
Sep 30, 2019	12.47	12.91	12.38	12.74	962,544	+0.25(+2.00%)
Sep 27, 2019	13.10	13.31	12.36	12.49	1,714,400	+0.00(+0.00%)
Sep 26, 2019	13.88	13.91	12.12	12.49	4,084,032	-1.36(-9.84%)
Sep 25, 2019	15.49	15.49	13.76	13.85	3,950,640	-1.79(-11.43%)
Sep 24, 2019	15.72	15.99	15.49	15.64	724,778	+0.07(+0.42%)
Sep 23, 2019	15.95	16.03	15.55	15.57	471,828	-0.48(-2.99%)
Sep 20, 2019	16.36	16.50	15.81	16.05	778,600	-0.27(-1.65%)
Sep 19, 2019	15.92	16.61	15.88	16.32	667,872	+0.47(+3.00%)
Sep 18, 2019	15.62	15.96	15.46	15.85	485,154	+0.25(+1.60%)
Sep 17, 2019	15.51	15.82	15.42	15.60	432,460	+0.14(+0.94%)
Sep 16, 2019	15.41	15.52	15.13	15.46	418,030	-0.03(-0.19%)
Sep 13, 2019	15.59	15.59	15.17	15.48	312,400	-0.15(-0.93%)
Sep 12, 2019	15.91	16.04	15.54	15.63	257,986	-0.21(-1.36%)
Sep 11, 2019	15.73	16.20	15.71	15.85	410,702	+0.26(+1.67%)
Sep 10, 2019	15.24	15.61	15.05	15.59	377,730	+0.21(+1.33%)
Sep 09, 2019	14.77	15.54	14.77	15.38	810,072	+0.78(+5.34%)
Sep 06, 2019	14.88	14.88	14.44	14.60	177,000	-0.15(-1.02%)
Sep 05, 2019	14.50	14.99	14.49	14.75	407,122	+0.40(+2.82%)
Sep 04, 2019	14.31	14.46	14.07	14.35	210,502	+0.33(+2.35%)

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.