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 |
| Jun 23, 2017 | $17.30 | $17.69 | $16.20 | $17.21 | 594 803 |
| Jun 22, 2017 | $15.81 | $17.07 | $15.46 | $16.20 | 370 845 |
| Jun 21, 2017 | $15.40 | $15.95 | $15.20 | $15.75 | 91 910 |
| Jun 20, 2017 | $15.40 | $15.80 | $15.06 | $15.28 | 62 237 |
| Jun 19, 2017 | $15.95 | $16.31 | $15.15 | $15.30 | 182 239 |
| Jun 16, 2017 | $15.01 | $15.45 | $14.87 | $15.30 | 18 496 |
| Jun 15, 2017 | $15.22 | $15.98 | $14.58 | $15.15 | 11 276 |
| Jun 14, 2017 | $14.59 | $15.71 | $14.32 | $15.04 | 57 480 |
| Jun 13, 2017 | $14.20 | $14.61 | $13.65 | $14.52 | 45 597 |
| Jun 12, 2017 | $15.80 | $15.80 | $13.91 | $14.05 | 34 671 |
| Jun 09, 2017 | $15.81 | $16.21 | $15.13 | $15.74 | 21 596 |
| Jun 08, 2017 | $16.35 | $16.35 | $15.52 | $15.98 | 15 313 |
| Jun 07, 2017 | $15.80 | $16.55 | $15.80 | $15.94 | 51 782 |
| Jun 06, 2017 | $15.93 | $17.20 | $15.12 | $15.70 | 45 465 |
| Jun 05, 2017 | $14.06 | $17.25 | $14.06 | $16.00 | 159 041 |
| Jun 02, 2017 | $13.52 | $14.10 | $13.24 | $14.09 | 35 913 |
| Jun 01, 2017 | $13.08 | $14.00 | $13.08 | $13.45 | 128 095 |
| May 31, 2017 | $13.02 | $13.50 | $12.93 | $13.10 | 55 704 |
| May 30, 2017 | $13.20 | $13.26 | $12.28 | $12.98 | 71 169 |
| May 26, 2017 | $13.36 | $13.62 | $12.46 | $13.23 | 56 207 |
| May 25, 2017 | $13.85 | $14.32 | $13.35 | $13.50 | 237 886 |
| May 24, 2017 | $12.00 | $14.00 | $11.50 | $13.45 | 1 415 330 |
