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 |
| Jul 18, 2023 | $26.93 | $27.13 | $26.59 | $27.00 | 462 712 |
| Jul 17, 2023 | $27.25 | $27.79 | $27.07 | $27.13 | 956 765 |
| Jul 14, 2023 | $27.60 | $27.88 | $27.11 | $27.27 | 600 827 |
| Jul 13, 2023 | $27.46 | $27.70 | $27.14 | $27.68 | 769 290 |
| Jul 12, 2023 | $26.95 | $27.20 | $26.70 | $27.09 | 666 767 |
| Jul 11, 2023 | $27.50 | $27.69 | $26.17 | $26.82 | 1 389 982 |
| Jul 10, 2023 | $27.36 | $27.44 | $26.74 | $27.35 | 750 446 |
| Jul 07, 2023 | $26.82 | $27.84 | $26.76 | $27.57 | 1 231 656 |
| Jul 06, 2023 | $26.65 | $27.16 | $26.33 | $26.88 | 786 611 |
| Jul 05, 2023 | $27.72 | $28.18 | $27.03 | $27.06 | 1 224 225 |
| Jul 03, 2023 | $28.99 | $29.09 | $27.59 | $28.09 | 529 573 |
| Jun 30, 2023 | $29.16 | $29.99 | $28.07 | $29.01 | 3 296 459 |
| Jun 29, 2023 | $26.54 | $26.74 | $26.31 | $26.63 | 1 144 367 |
| Jun 28, 2023 | $26.62 | $26.78 | $26.15 | $26.31 | 858 023 |
| Jun 27, 2023 | $25.94 | $26.67 | $25.88 | $26.63 | 848 311 |
| Jun 26, 2023 | $25.80 | $26.38 | $25.76 | $25.91 | 602 423 |
| Jun 23, 2023 | $25.75 | $26.20 | $25.64 | $25.80 | 1 731 949 |
| Jun 22, 2023 | $26.35 | $26.55 | $25.64 | $26.11 | 556 151 |
| Jun 21, 2023 | $26.69 | $26.85 | $26.02 | $26.56 | 637 354 |
| Jun 20, 2023 | $27.02 | $27.23 | $26.82 | $26.91 | 682 751 |
| Jun 16, 2023 | $27.21 | $27.32 | $26.61 | $27.02 | 1 534 859 |
| Jun 15, 2023 | $26.43 | $27.10 | $26.39 | $27.03 | 1 136 743 |
| Jun 14, 2023 | $25.98 | $27.17 | $25.42 | $26.79 | 2 787 715 |
| Jun 13, 2023 | $25.12 | $25.75 | $24.46 | $25.66 | 2 298 088 |
| Jun 12, 2023 | $24.06 | $24.25 | $23.60 | $23.74 | 535 435 |
