NASDAQ:SGH
SMART Global Holdings Inc Stock Price (Quote)
$18.51
+0.490 (+2.72%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.80 | $26.68 | Thursday, 2nd May 2024 SGH stock ended at $18.51. This is 2.72% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.42% from a day low at $17.99 to a day high of $18.61. |
| 90 days | $16.80 | $27.22 | |
| 52 weeks | $12.66 | $29.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $23.87 | $24.56 | $23.85 | $24.00 | 824 283 |
| Jun 08, 2023 | $24.08 | $24.18 | $23.54 | $23.60 | 1 132 751 |
| Jun 07, 2023 | $23.52 | $24.20 | $23.52 | $24.04 | 776 624 |
| Jun 06, 2023 | $22.48 | $23.60 | $22.48 | $23.37 | 871 630 |
| Jun 05, 2023 | $22.63 | $22.65 | $21.84 | $22.48 | 472 028 |
| Jun 02, 2023 | $22.48 | $23.17 | $22.18 | $22.94 | 1 151 237 |
| Jun 01, 2023 | $22.62 | $22.62 | $21.71 | $22.26 | 760 671 |
| May 31, 2023 | $22.53 | $22.83 | $22.21 | $22.58 | 1 261 902 |
| May 30, 2023 | $23.72 | $23.86 | $22.62 | $23.00 | 921 807 |
| May 26, 2023 | $23.34 | $23.52 | $21.95 | $23.11 | 1 612 323 |
| May 25, 2023 | $21.29 | $22.33 | $20.95 | $21.98 | 1 186 666 |
| May 24, 2023 | $19.90 | $20.54 | $19.75 | $20.39 | 671 614 |
| May 23, 2023 | $20.60 | $21.10 | $20.36 | $20.48 | 636 305 |
| May 22, 2023 | $19.72 | $20.99 | $19.56 | $20.73 | 942 165 |
| May 19, 2023 | $19.48 | $20.11 | $19.40 | $19.93 | 974 136 |
| May 18, 2023 | $17.93 | $19.38 | $17.90 | $19.35 | 709 062 |
| May 17, 2023 | $17.39 | $17.96 | $17.19 | $17.91 | 359 221 |
| May 16, 2023 | $17.05 | $17.33 | $16.92 | $17.18 | 319 804 |
| May 15, 2023 | $16.28 | $17.02 | $16.28 | $17.00 | 322 761 |
| May 12, 2023 | $16.17 | $16.37 | $16.09 | $16.28 | 226 401 |
| May 11, 2023 | $16.06 | $16.24 | $15.92 | $16.11 | 241 424 |
| May 10, 2023 | $16.30 | $16.46 | $16.05 | $16.16 | 306 264 |
| May 09, 2023 | $16.23 | $16.25 | $16.08 | $16.12 | 184 938 |
| May 08, 2023 | $16.61 | $17.03 | $16.24 | $16.36 | 269 586 |
| May 05, 2023 | $16.10 | $16.60 | $16.07 | $16.50 | 312 824 |
