Stock Quote

Smart Global Holdings Inc (NQ: SGH )

17.99 -0.31 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 18.23 18.43 17.89 17.99 251,017 -0.31(-1.69%)
Feb 07, 2023 17.79 18.41 17.58 18.30 449,740 +0.51(+2.87%)
Feb 06, 2023 18.16 18.35 17.73 17.79 513,138 -0.76(-4.10%)
Feb 03, 2023 18.32 19.05 18.26 18.55 376,529 -0.22(-1.17%)
Feb 02, 2023 18.10 18.85 17.99 18.77 1,151,158 +0.75(+4.16%)
Feb 01, 2023 17.25 18.25 17.13 18.02 470,939 +0.83(+4.83%)
Jan 31, 2023 16.67 17.20 16.67 17.19 577,571 +0.50(+3.00%)
Jan 30, 2023 16.92 17.01 16.67 16.69 321,223 -0.48(-2.80%)
Jan 27, 2023 17.29 17.50 17.11 17.17 203,856 -0.30(-1.72%)
Jan 26, 2023 17.17 17.64 16.97 17.47 472,377 +0.48(+2.83%)
Jan 25, 2023 16.51 17.01 16.28 16.99 344,497 +0.16(+0.95%)
Jan 24, 2023 17.02 17.15 16.76 16.83 844,575 -0.41(-2.38%)
Jan 23, 2023 16.67 17.32 16.55 17.24 989,273 +0.59(+3.54%)
Jan 20, 2023 16.62 16.88 16.27 16.65 554,097 +0.11(+0.67%)
Jan 19, 2023 16.45 16.61 15.91 16.54 5,639,017 -0.11(-0.66%)
Jan 18, 2023 16.92 17.26 16.64 16.65 324,274 -0.05(-0.30%)
Jan 17, 2023 16.77 16.78 16.29 16.70 377,203 +0.02(+0.12%)
Jan 13, 2023 16.52 16.77 16.41 16.68 333,000 -0.08(-0.48%)
Jan 12, 2023 16.75 16.80 16.23 16.76 408,984 +0.20(+1.21%)
Jan 11, 2023 16.53 16.68 16.23 16.56 495,924 +0.00(+0.00%)
Jan 10, 2023 15.95 16.56 15.95 16.56 445,648 +0.58(+3.63%)
Jan 09, 2023 16.00 16.36 15.70 15.98 731,668 +0.36(+2.30%)
Jan 06, 2023 14.66 15.97 14.17 15.62 1,026,289 +1.14(+7.87%)
Jan 05, 2023 15.48 15.64 14.21 14.48 1,078,297 -1.27(-8.06%)
Jan 04, 2023 16.87 17.09 15.57 15.75 1,791,610 +0.63(+4.17%)
Jan 03, 2023 15.04 15.56 14.94 15.12 1,147,423 +0.24(+1.61%)
Dec 30, 2022 14.86 15.09 14.76 14.88 751,474 -0.23(-1.52%)
Dec 29, 2022 14.87 15.30 14.87 15.11 739,906 +0.42(+2.86%)
Dec 28, 2022 14.83 15.07 14.62 14.69 530,605 -0.24(-1.61%)
Dec 27, 2022 15.25 15.43 14.90 14.93 373,133 -0.35(-2.29%)
Dec 23, 2022 15.69 15.88 15.14 15.28 423,813 -0.51(-3.23%)
Dec 22, 2022 16.00 16.07 15.37 15.79 474,340 -0.51(-3.13%)
Dec 21, 2022 16.39 16.65 16.21 16.30 268,417 +0.10(+0.62%)
Dec 20, 2022 15.76 16.21 15.68 16.20 305,651 +0.30(+1.89%)
Dec 19, 2022 16.50 16.56 15.62 15.90 452,159 -0.53(-3.23%)
Dec 16, 2022 16.01 16.43 15.98 16.43 2,348,676 +0.14(+0.86%)
Dec 15, 2022 16.56 16.72 16.24 16.29 487,882 -0.61(-3.61%)
Dec 14, 2022 17.04 17.38 16.80 16.90 469,914 -0.17(-1.00%)
Dec 13, 2022 17.50 17.80 17.04 17.07 454,283 +0.10(+0.59%)
Dec 12, 2022 16.35 17.00 16.34 16.97 789,627 +0.56(+3.41%)
Dec 09, 2022 16.57 16.84 16.23 16.41 273,675 -0.24(-1.44%)
Dec 08, 2022 16.04 16.85 15.97 16.65 474,053 +0.80(+5.05%)
Dec 07, 2022 15.90 16.42 15.82 15.85 512,471 -0.15(-0.94%)
Dec 06, 2022 16.54 16.66 15.92 16.00 417,755 -0.60(-3.61%)
Dec 05, 2022 16.74 16.92 16.50 16.60 347,919 -0.22(-1.31%)
Dec 02, 2022 16.65 17.00 16.50 16.82 358,799 -0.36(-2.10%)
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.