NASDAQ:SGH
SMART Global Holdings Inc Stock Price (Quote)
$17.72
-0.740 (-4.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.66 | $27.22 | Thursday, 18th Apr 2024 SGH stock ended at $17.72. This is 4.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.32% from a day low at $17.66 to a day high of $18.60. |
| 90 days | $17.66 | $27.22 | |
| 52 weeks | $12.66 | $29.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $18.43 | $18.60 | $17.66 | $17.72 | 806 648 |
| 2024-04-17 | $19.48 | $19.77 | $18.38 | $18.46 | 898 277 |
| 2024-04-16 | $18.82 | $19.65 | $18.50 | $19.47 | 1 354 394 |
| 2024-04-15 | $19.63 | $19.91 | $18.81 | $18.87 | 1 196 448 |
| 2024-04-12 | $19.80 | $20.17 | $19.03 | $19.54 | 1 536 333 |
| 2024-04-11 | $19.83 | $20.23 | $18.55 | $19.44 | 2 916 231 |
| 2024-04-10 | $22.88 | $23.56 | $19.21 | $19.68 | 6 504 687 |
| 2024-04-09 | $26.20 | $26.21 | $25.38 | $25.92 | 1 349 933 |
| 2024-04-08 | $26.04 | $26.14 | $25.55 | $25.86 | 523 548 |
| 2024-04-05 | $25.51 | $25.88 | $25.31 | $25.75 | 409 325 |
| 2024-04-04 | $26.62 | $26.68 | $25.08 | $25.49 | 577 231 |
| 2024-04-03 | $25.89 | $26.51 | $25.79 | $26.02 | 700 399 |
| 2024-04-02 | $26.05 | $26.21 | $25.76 | $26.16 | 720 652 |
| 2024-04-01 | $26.46 | $27.22 | $26.14 | $26.38 | 573 936 |
| 2024-03-28 | $26.45 | $26.76 | $26.20 | $26.32 | 662 935 |
| 2024-03-27 | $27.15 | $27.15 | $26.08 | $26.48 | 485 594 |
| 2024-03-26 | $26.41 | $27.11 | $26.39 | $26.90 | 975 687 |
| 2024-03-25 | $25.94 | $26.63 | $25.88 | $26.24 | 469 097 |
| 2024-03-22 | $26.40 | $26.57 | $25.71 | $26.10 | 668 873 |
| 2024-03-21 | $25.95 | $27.09 | $25.68 | $26.30 | 2 019 249 |
| 2024-03-20 | $23.34 | $24.90 | $23.14 | $24.77 | 1 502 455 |
| 2024-03-19 | $23.42 | $23.44 | $22.77 | $22.92 | 782 455 |
| 2024-03-18 | $22.71 | $23.17 | $22.40 | $22.78 | 1 236 457 |
| 2024-03-15 | $22.23 | $22.67 | $21.88 | $22.16 | 3 875 226 |
| 2024-03-14 | $22.71 | $22.99 | $22.20 | $22.67 | 914 438 |
