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 |
| Aug 01, 2017 | $18.13 | $18.56 | $18.01 | $18.40 | 213 449 |
| Jul 31, 2017 | $18.40 | $18.89 | $17.80 | $18.09 | 231 931 |
| Jul 28, 2017 | $17.79 | $19.00 | $17.79 | $18.40 | 70 447 |
| Jul 27, 2017 | $18.75 | $19.09 | $17.77 | $18.00 | 186 593 |
| Jul 26, 2017 | $16.46 | $19.27 | $16.42 | $19.00 | 246 894 |
| Jul 25, 2017 | $15.71 | $16.41 | $14.81 | $16.23 | 252 011 |
| Jul 24, 2017 | $16.12 | $16.35 | $15.85 | $15.86 | 36 928 |
| Jul 21, 2017 | $16.15 | $16.56 | $15.85 | $16.12 | 36 038 |
| Jul 20, 2017 | $16.75 | $16.95 | $16.13 | $16.26 | 56 977 |
| Jul 19, 2017 | $16.98 | $17.20 | $16.57 | $16.82 | 115 349 |
| Jul 18, 2017 | $16.85 | $17.20 | $16.12 | $17.12 | 88 810 |
| Jul 17, 2017 | $15.62 | $17.13 | $15.43 | $16.80 | 235 296 |
| Jul 14, 2017 | $15.29 | $15.75 | $15.18 | $15.63 | 109 021 |
| Jul 13, 2017 | $15.21 | $15.70 | $15.04 | $15.50 | 68 973 |
| Jul 12, 2017 | $15.33 | $15.98 | $15.25 | $15.40 | 88 258 |
| Jul 11, 2017 | $15.64 | $15.75 | $15.15 | $15.36 | 99 662 |
| Jul 10, 2017 | $15.85 | $15.90 | $15.63 | $15.76 | 44 134 |
| Jul 07, 2017 | $15.99 | $16.28 | $15.49 | $15.99 | 117 986 |
| Jul 06, 2017 | $15.99 | $16.18 | $15.40 | $16.02 | 144 958 |
| Jul 05, 2017 | $15.98 | $16.50 | $15.75 | $16.09 | 172 836 |
| Jul 03, 2017 | $16.18 | $16.78 | $15.59 | $15.71 | 85 722 |
| Jun 30, 2017 | $16.29 | $16.53 | $15.37 | $16.19 | 61 066 |
| Jun 29, 2017 | $16.41 | $16.50 | $15.69 | $16.29 | 82 920 |
| Jun 28, 2017 | $16.46 | $16.97 | $16.02 | $16.45 | 85 801 |
| Jun 27, 2017 | $16.68 | $17.00 | $15.83 | $16.44 | 160 764 |
