Smart Global Holdings Inc (NQ: SGH )

16.27 -0.51 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 16.47 16.53 15.91 16.27 334,225 -0.51(-3.04%)
Sep 22, 2022 17.14 17.16 16.55 16.78 355,885 -0.44(-2.56%)
Sep 21, 2022 17.38 17.80 17.16 17.22 1,424,562 -0.06(-0.35%)
Sep 20, 2022 17.21 17.33 17.04 17.28 218,757 -0.19(-1.09%)
Sep 19, 2022 17.38 17.52 17.20 17.47 461,104 +0.02(+0.11%)
Sep 16, 2022 17.65 17.70 17.18 17.45 962,132 -0.34(-1.91%)
Sep 15, 2022 17.87 18.22 17.69 17.79 295,558 -0.25(-1.39%)
Sep 14, 2022 17.78 18.26 17.55 18.04 350,953 +0.43(+2.44%)
Sep 13, 2022 17.94 18.14 17.52 17.61 357,123 -0.95(-5.12%)
Sep 12, 2022 18.25 18.57 18.19 18.56 297,696 +0.44(+2.43%)
Sep 09, 2022 17.88 18.34 17.83 18.12 292,143 +0.45(+2.55%)
Sep 08, 2022 17.53 17.75 17.12 17.67 295,421 +0.13(+0.74%)
Sep 07, 2022 17.40 17.64 17.01 17.54 326,482 +0.13(+0.75%)
Sep 06, 2022 17.22 17.69 17.22 17.41 362,884 +0.09(+0.52%)
Sep 02, 2022 17.87 18.00 17.17 17.32 307,268 -0.25(-1.42%)
Sep 01, 2022 18.00 18.03 17.22 17.57 779,566 -0.78(-4.25%)
Aug 31, 2022 18.85 19.00 18.25 18.35 541,466 -0.46(-2.45%)
Aug 30, 2022 19.00 19.26 18.56 18.81 602,440 -0.01(-0.05%)
Aug 29, 2022 19.02 19.42 18.80 18.82 278,677 -0.46(-2.39%)
Aug 26, 2022 20.18 20.18 19.24 19.28 332,643 -0.94(-4.65%)
Aug 25, 2022 19.33 20.32 19.33 20.22 357,661 +0.88(+4.55%)
Aug 24, 2022 19.28 19.54 19.16 19.34 207,416 +0.01(+0.05%)
Aug 23, 2022 19.35 19.84 19.33 19.33 312,950 +0.13(+0.68%)
Aug 22, 2022 19.97 19.97 19.11 19.20 330,020 -1.06(-5.23%)
Aug 19, 2022 20.17 20.33 19.96 20.26 298,554 -0.26(-1.27%)
Aug 18, 2022 19.96 20.73 19.93 20.52 334,238 +0.53(+2.65%)
Aug 17, 2022 20.11 20.14 19.69 19.99 342,296 -0.47(-2.30%)
Aug 16, 2022 20.31 20.62 20.17 20.46 317,145 -0.04(-0.20%)
Aug 15, 2022 20.58 20.88 20.08 20.50 366,809 -0.09(-0.44%)
Aug 12, 2022 19.46 20.59 19.27 20.59 680,005 +1.41(+7.35%)
Aug 11, 2022 19.00 19.52 18.99 19.18 286,308 +0.30(+1.59%)
Aug 10, 2022 19.18 19.39 18.87 18.88 915,150 +0.27(+1.45%)
Aug 09, 2022 19.00 19.00 18.18 18.61 482,742 -0.76(-3.92%)
Aug 08, 2022 19.59 19.72 19.05 19.37 379,510 -0.23(-1.17%)
Aug 05, 2022 19.62 19.85 19.53 19.60 293,168 -0.38(-1.90%)
Aug 04, 2022 19.90 20.08 19.71 19.98 233,169 +0.02(+0.10%)
Aug 03, 2022 19.24 20.05 19.24 19.96 427,437 +0.77(+4.01%)
Aug 02, 2022 19.25 19.70 19.18 19.19 344,401 -0.32(-1.64%)
Aug 01, 2022 19.59 19.89 19.38 19.51 491,733 -0.11(-0.56%)
Jul 29, 2022 19.80 19.84 19.29 19.62 788,994 +0.67(+3.54%)
Jul 28, 2022 18.84 18.96 18.37 18.95 427,347 +0.24(+1.28%)
Jul 27, 2022 18.23 18.84 17.99 18.71 577,507 +0.81(+4.53%)
Jul 26, 2022 18.01 18.33 17.77 17.90 309,331 -0.21(-1.16%)
Jul 25, 2022 18.32 18.32 17.70 18.11 1,032,682 -0.22(-1.20%)
Jul 22, 2022 18.77 18.99 18.07 18.33 397,290 -0.54(-2.86%)
Jul 21, 2022 18.74 18.87 18.40 18.87 2,828,977 +0.07(+0.37%)
Jul 20, 2022 18.30 18.98 18.24 18.80 595,045 +0.40(+2.17%)
Jul 19, 2022 17.85 18.56 17.75 18.40 727,433 +0.91(+5.20%)
Jul 18, 2022 18.00 18.22 17.39 17.49 568,874 -0.23(-1.30%)
Jul 15, 2022 17.52 17.80 17.04 17.72 635,367 +0.61(+3.57%)
Jul 14, 2022 16.80 17.24 16.75 17.11 563,794 +0.11(+0.65%)
Jul 13, 2022 16.50 17.10 16.50 17.00 558,782 +0.17(+1.01%)
Jul 12, 2022 16.74 17.27 16.74 16.83 518,046 +0.06(+0.36%)
Jul 11, 2022 16.93 17.12 16.68 16.77 579,047 -0.55(-3.18%)
Jul 08, 2022 17.23 17.64 16.98 17.32 1,261,660 -0.09(-0.52%)
Jul 07, 2022 16.37 17.44 16.37 17.41 856,292 +1.26(+7.80%)
Jul 06, 2022 16.80 17.27 16.09 16.15 993,981 -0.70(-4.15%)
Jul 05, 2022 15.52 17.14 15.50 16.85 1,689,726 +0.64(+3.95%)
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.