SMART Global Holdings, Inc. - SGH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2024	17.14	17.31	17.31	17.35	16.92	715,120
November 11, 2024	17.6	17.14	17.14	17.63	16.83	626,662
November 08, 2024	18.02	17.5	17.5	18.22	17.32	699,435
November 07, 2024	17.64	17.94	17.94	18.16	17.36	1.27M
November 06, 2024	17	17.47	17.47	17.62	16.65	1.43M
November 05, 2024	16.54	16.51	16.51	16.79	16.25	781,766
November 04, 2024	16.03	16.69	16.69	16.89	16	1.62M
November 01, 2024	15.66	15.97	15.97	16.27	15.41	1.89M
October 31, 2024	15.52	15.05	15.05	15.6	14.87	900,316
October 30, 2024	15.62	15.62	15.62	15.94	15.61	574,828
October 29, 2024	15.35	15.92	15.92	15.98	15.33	846,796
October 28, 2024	15.34	15.37	15.37	15.73	15.29	827,909
October 25, 2024	15.1	15.31	15.31	15.51	15.07	635,858
October 24, 2024	15.26	15.03	15.03	15.42	14.94	658,469
October 23, 2024	15.48	15.23	15.23	15.65	15.09	777,407
October 22, 2024	15.55	15.6	15.6	15.76	15.48	503,796
October 21, 2024	15.62	15.62	15.62	16.14	15.44	925,122
October 18, 2024	16.36	15.69	15.69	16.44	15.56	926,892
October 17, 2024	16.05	16.15	16.15	16.63	15.96	1.86M
October 16, 2024	17.37	15.62	15.62	17.89	15.06	5.83M
October 15, 2024	20.05	20.41	20.41	21.62	20.05	901,431
October 14, 2024	20.9	20.85	20.85	21.33	20.61	666,429
October 11, 2024	20.15	20.76	20.76	21.04	20.15	740,972
October 10, 2024	20.31	20.25	20.25	20.35	19.92	569,404
October 09, 2024	20.85	20.68	20.68	21.01	20.62	431,200
October 08, 2024	20.8	20.78	20.78	21.05	20.52	419,300
October 07, 2024	20.5	20.82	20.82	21.02	20.36	466,536
October 04, 2024	20.6	20.6	20.6	20.7	20.24	417,847
October 03, 2024	20.37	20	20	20.69	19.9	442,277
October 02, 2024	20.24	20.54	20.54	20.81	20.2	552,823
October 01, 2024	20.95	20.32	20.32	21.42	19.85	666,947
September 30, 2024	21.09	20.95	20.95	21.4	20.73	757,161
September 27, 2024	21.36	21.3	21.3	21.51	21.04	796,113
September 26, 2024	20.84	21.15	21.15	21.3	20.28	1.42M
September 25, 2024	19.77	19.88	19.88	20.19	19.5	1.15M
September 24, 2024	19.62	19.81	19.81	20.03	19.53	1.25M
September 23, 2024	19.78	19.35	19.35	20.18	19.06	1.4M
September 20, 2024	19.38	19.7	19.7	20.27	19.38	3.85M
September 19, 2024	19.88	19.8	19.8	20.23	19.61	950,607
September 18, 2024	19.28	19.1	19.1	19.97	19.07	977,800
September 17, 2024	19.63	19.3	19.3	19.89	19.23	635,454
September 16, 2024	19.15	19.3	19.3	19.42	19.06	635,100
September 13, 2024	19.11	19.42	19.42	19.65	19.11	623,902
September 12, 2024	19.11	18.84	18.84	19.24	18.83	410,100
September 11, 2024	18.35	19.09	19.09	19.11	17.97	699,900
September 10, 2024	18.21	18.31	18.31	18.39	17.97	719,716
September 09, 2024	18.11	18.21	18.21	18.51	17.93	1.12M
September 06, 2024	18.67	17.79	17.79	18.69	17.69	840,923
September 05, 2024	18.74	18.58	18.58	19.12	18.46	950,081
September 04, 2024	18.7	18.9	18.9	19.17	18.39	1.04M
September 03, 2024	20.35	18.95	18.95	20.35	18.74	1.03M
August 30, 2024	20.99	20.72	20.72	21	20.32	418,500
August 29, 2024	20.01	20.49	20.49	20.89	20.01	595,040
August 28, 2024	20.23	19.89	19.89	20.32	19.43	1.13M
August 27, 2024	20.5	20.26	20.26	20.54	20.12	1.61M
August 26, 2024	21.01	20.55	20.55	21.01	20.48	458,820
August 23, 2024	20.65	20.94	20.94	20.96	20.28	421,507
August 22, 2024	20.82	20.2	20.2	20.85	20.02	753,500
August 21, 2024	21.25	20.75	20.75	21.52	20.7	514,660
August 20, 2024	21.3	21.08	21.08	21.35	20.88	674,503

SMART Global Holdings, Inc. (SGH) NASDAQ