NASDAQ:SGH
SMART Global Holdings Inc Stock Price (Quote)
$18.02
-0.250 (-1.37%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.80 | $27.22 | Wednesday, 1st May 2024 SGH stock ended at $18.02. This is 1.37% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.08% from a day low at $17.73 to a day high of $18.63. |
| 90 days | $16.80 | $27.22 | |
| 52 weeks | $12.66 | $29.99 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $17.26 | $17.47 | $16.85 | $17.00 | 417 706 |
| Dec 05, 2023 | $16.92 | $17.06 | $16.63 | $16.99 | 451 484 |
| Dec 04, 2023 | $16.34 | $17.24 | $16.34 | $17.10 | 495 038 |
| Dec 01, 2023 | $16.77 | $16.99 | $16.45 | $16.48 | 555 788 |
| Nov 30, 2023 | $16.92 | $17.04 | $16.39 | $16.66 | 429 018 |
| Nov 29, 2023 | $16.83 | $17.19 | $16.70 | $16.80 | 348 976 |
| Nov 28, 2023 | $16.52 | $16.72 | $16.33 | $16.62 | 275 241 |
| Nov 27, 2023 | $16.33 | $16.69 | $16.19 | $16.58 | 270 467 |
| Nov 24, 2023 | $16.37 | $16.48 | $16.24 | $16.44 | 162 289 |
| Nov 22, 2023 | $16.50 | $16.74 | $16.32 | $16.37 | 267 880 |
| Nov 21, 2023 | $16.52 | $16.55 | $16.23 | $16.30 | 381 357 |
| Nov 20, 2023 | $16.54 | $16.74 | $16.52 | $16.64 | 420 941 |
| Nov 17, 2023 | $16.55 | $16.62 | $16.37 | $16.60 | 570 849 |
| Nov 16, 2023 | $16.33 | $16.48 | $16.15 | $16.41 | 483 483 |
| Nov 15, 2023 | $16.15 | $16.73 | $16.14 | $16.46 | 488 467 |
| Nov 14, 2023 | $16.08 | $16.34 | $15.94 | $16.12 | 586 987 |
| Nov 13, 2023 | $15.29 | $15.52 | $14.94 | $15.43 | 449 917 |
| Nov 10, 2023 | $15.30 | $15.81 | $15.05 | $15.49 | 525 352 |
| Nov 09, 2023 | $15.67 | $15.78 | $14.96 | $15.02 | 367 535 |
| Nov 08, 2023 | $15.67 | $15.77 | $15.27 | $15.49 | 352 149 |
| Nov 07, 2023 | $15.34 | $15.75 | $15.14 | $15.56 | 905 582 |
| Nov 06, 2023 | $14.71 | $15.49 | $14.47 | $15.48 | 907 616 |
| Nov 03, 2023 | $13.70 | $14.73 | $13.65 | $14.64 | 854 400 |
| Nov 02, 2023 | $13.95 | $14.00 | $13.44 | $13.62 | 821 259 |
| Nov 01, 2023 | $13.58 | $13.78 | $13.47 | $13.63 | 816 724 |
