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 |
| Feb 21, 2024 | $19.56 | $19.84 | $19.24 | $19.72 | 589 021 |
| Feb 20, 2024 | $20.13 | $20.53 | $19.81 | $19.90 | 751 009 |
| Feb 16, 2024 | $21.31 | $21.35 | $20.50 | $20.56 | 699 483 |
| Feb 15, 2024 | $21.80 | $21.84 | $21.07 | $21.28 | 681 200 |
| Feb 14, 2024 | $21.69 | $22.01 | $21.66 | $21.70 | 516 790 |
| Feb 13, 2024 | $21.67 | $22.15 | $21.26 | $21.56 | 715 807 |
| Feb 12, 2024 | $22.84 | $22.91 | $22.45 | $22.59 | 663 125 |
| Feb 09, 2024 | $22.15 | $22.91 | $22.09 | $22.85 | 636 360 |
| Feb 08, 2024 | $21.13 | $22.20 | $21.13 | $21.99 | 738 105 |
| Feb 07, 2024 | $20.86 | $21.25 | $20.45 | $20.93 | 611 212 |
| Feb 06, 2024 | $20.50 | $20.83 | $20.23 | $20.75 | 521 907 |
| Feb 05, 2024 | $20.18 | $20.71 | $19.99 | $20.55 | 536 368 |
| Feb 02, 2024 | $19.54 | $20.28 | $19.33 | $20.15 | 595 344 |
| Feb 01, 2024 | $19.70 | $19.87 | $19.09 | $19.62 | 911 298 |
| Jan 31, 2024 | $20.56 | $20.63 | $19.64 | $19.65 | 799 920 |
| Jan 30, 2024 | $21.42 | $21.42 | $20.79 | $20.87 | 538 290 |
| Jan 29, 2024 | $21.13 | $21.42 | $20.81 | $21.42 | 656 214 |
| Jan 26, 2024 | $21.60 | $21.71 | $21.04 | $21.08 | 780 469 |
| Jan 25, 2024 | $22.40 | $22.40 | $21.84 | $22.03 | 682 063 |
| Jan 24, 2024 | $22.89 | $22.89 | $22.03 | $22.19 | 837 220 |
| Jan 23, 2024 | $23.00 | $23.16 | $22.65 | $22.79 | 1 398 223 |
| Jan 22, 2024 | $23.00 | $23.29 | $21.75 | $22.62 | 3 118 245 |
| Jan 19, 2024 | $22.86 | $23.19 | $22.51 | $22.89 | 1 392 385 |
| Jan 18, 2024 | $22.00 | $22.68 | $21.88 | $22.66 | 1 565 941 |
| Jan 17, 2024 | $20.97 | $21.61 | $20.72 | $21.60 | 1 003 573 |
