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 |
| Jan 16, 2024 | $21.33 | $21.50 | $20.95 | $21.31 | 942 781 |
| Jan 12, 2024 | $20.82 | $21.48 | $20.71 | $21.41 | 1 051 354 |
| Jan 11, 2024 | $20.50 | $21.09 | $20.14 | $20.59 | 1 282 672 |
| Jan 10, 2024 | $20.97 | $21.76 | $20.27 | $20.38 | 4 522 683 |
| Jan 09, 2024 | $17.94 | $18.79 | $17.72 | $18.47 | 845 720 |
| Jan 08, 2024 | $17.98 | $18.24 | $17.76 | $18.24 | 638 711 |
| Jan 05, 2024 | $17.68 | $17.95 | $17.61 | $17.79 | 441 386 |
| Jan 04, 2024 | $17.63 | $17.86 | $17.43 | $17.64 | 471 002 |
| Jan 03, 2024 | $18.21 | $18.22 | $17.50 | $17.64 | 603 864 |
| Jan 02, 2024 | $18.59 | $18.81 | $18.11 | $18.32 | 544 975 |
| Dec 29, 2023 | $19.31 | $19.49 | $18.92 | $18.93 | 345 811 |
| Dec 28, 2023 | $19.16 | $19.37 | $19.06 | $19.36 | 294 151 |
| Dec 27, 2023 | $19.27 | $19.39 | $19.08 | $19.21 | 383 705 |
| Dec 26, 2023 | $18.89 | $19.34 | $18.80 | $19.13 | 612 092 |
| Dec 22, 2023 | $18.44 | $18.77 | $18.42 | $18.73 | 350 796 |
| Dec 21, 2023 | $18.28 | $18.51 | $18.12 | $18.36 | 420 556 |
| Dec 20, 2023 | $18.43 | $18.54 | $17.77 | $17.84 | 530 754 |
| Dec 19, 2023 | $18.38 | $18.72 | $18.28 | $18.52 | 596 198 |
| Dec 18, 2023 | $18.55 | $18.63 | $18.37 | $18.38 | 346 252 |
| Dec 15, 2023 | $19.04 | $19.05 | $18.53 | $18.54 | 1 362 419 |
| Dec 14, 2023 | $18.49 | $18.96 | $18.47 | $18.84 | 1 303 309 |
| Dec 13, 2023 | $17.84 | $18.41 | $17.69 | $18.20 | 602 763 |
| Dec 12, 2023 | $17.52 | $17.90 | $17.39 | $17.89 | 512 576 |
| Dec 11, 2023 | $17.70 | $17.70 | $17.35 | $17.59 | 438 057 |
| Dec 08, 2023 | $17.42 | $17.90 | $17.42 | $17.51 | 328 133 |
