Stock Quote

Smart Global Holdings Inc (NQ: SGH )

17.16 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 17.14 17.26 16.88 17.16 146,322 +0.02(+0.12%)
Nov 23, 2022 16.86 17.25 16.86 17.14 181,651 +0.25(+1.48%)
Nov 22, 2022 16.66 16.95 16.49 16.89 232,057 +0.35(+2.12%)
Nov 21, 2022 16.64 16.91 16.30 16.54 270,924 -0.38(-2.25%)
Nov 18, 2022 17.37 17.41 16.83 16.92 267,726 -0.05(-0.29%)
Nov 17, 2022 16.30 16.98 16.30 16.97 234,616 +0.26(+1.56%)
Nov 16, 2022 17.00 17.09 16.50 16.71 352,999 -0.71(-4.08%)
Nov 15, 2022 17.00 17.61 16.99 17.42 639,562 +0.79(+4.75%)
Nov 14, 2022 16.62 16.87 16.26 16.63 324,613 +0.01(+0.06%)
Nov 11, 2022 16.09 16.72 15.95 16.62 448,913 +0.62(+3.88%)
Nov 10, 2022 15.21 16.02 15.21 16.00 477,387 +1.46(+10.04%)
Nov 09, 2022 14.84 15.00 14.44 14.54 442,375 -0.56(-3.71%)
Nov 08, 2022 15.25 15.36 14.89 15.10 419,727 +0.05(+0.33%)
Nov 07, 2022 14.67 15.06 14.64 15.05 382,540 +0.51(+3.51%)
Nov 04, 2022 14.49 14.73 14.19 14.54 430,183 +0.62(+4.45%)
Nov 03, 2022 13.60 14.22 13.44 13.92 457,784 +0.06(+0.43%)
Nov 02, 2022 14.13 13.85 13.86 626,437 -0.25(-1.77%)
Nov 01, 2022 13.76 14.14 13.60 14.11 581,865 +0.58(+4.29%)
Oct 31, 2022 13.72 13.72 13.40 13.53 518,493 -0.22(-1.60%)
Oct 28, 2022 13.59 13.85 13.28 13.75 402,697 +0.25(+1.85%)
Oct 27, 2022 13.94 14.01 13.43 13.50 449,488 -0.28(-2.03%)
Oct 26, 2022 13.53 14.05 13.34 13.78 567,698 +0.20(+1.47%)
Oct 25, 2022 13.08 13.77 13.08 13.58 641,203 +0.42(+3.19%)
Oct 24, 2022 13.49 13.49 13.08 13.16 749,443 -0.33(-2.45%)
Oct 21, 2022 12.68 13.53 12.58 13.49 988,343 +0.86(+6.81%)
Oct 20, 2022 13.10 13.11 12.47 12.63 811,456 -0.37(-2.85%)
Oct 19, 2022 13.03 13.24 12.83 13.00 594,405 -0.17(-1.29%)
Oct 18, 2022 13.48 13.68 12.94 13.17 992,792 +0.11(+0.84%)
Oct 17, 2022 12.97 13.23 12.97 13.06 1,114,394 +0.18(+1.40%)
Oct 14, 2022 13.57 13.57 12.85 12.88 414,036 -0.46(-3.45%)
Oct 13, 2022 12.32 13.43 12.04 13.34 829,694 +0.63(+4.96%)
Oct 12, 2022 13.26 13.29 12.67 12.71 705,250 -0.61(-4.58%)
Oct 11, 2022 13.10 13.44 12.92 13.32 1,274,139 +0.02(+0.15%)
Oct 10, 2022 14.24 14.24 13.13 13.30 888,589 -0.89(-6.27%)
Oct 07, 2022 14.11 14.48 13.84 14.19 1,340,306 -0.31(-2.14%)
Oct 06, 2022 15.84 16.52 14.45 14.50 1,456,088 -1.30(-8.23%)
Oct 05, 2022 15.68 16.36 15.00 15.80 1,434,171 -1.21(-7.11%)
Oct 04, 2022 16.49 17.01 16.49 17.01 828,146 +1.03(+6.45%)
Oct 03, 2022 16.11 16.74 15.85 15.98 917,808 +0.11(+0.69%)
Sep 30, 2022 16.27 16.54 15.86 15.87 564,475 -0.60(-3.64%)
Sep 29, 2022 16.57 16.61 16.09 16.47 285,901 -0.45(-2.66%)
Sep 28, 2022 16.12 17.05 16.23 16.92 383,970 +0.67(+4.12%)
Sep 27, 2022 16.19 16.54 15.99 16.25 356,845 +0.23(+1.44%)
Sep 26, 2022 16.08 16.51 16.00 16.02 317,556 -0.25(-1.54%)
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%)
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.