SMART Global Holdings, Inc. (SGH) NASDAQ

20.85

+0.09(+0.43%)

Updated at October 14, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202417.1417.3117.3117.3516.92715,120
November 11, 202417.617.1417.1417.6316.83626,662
November 08, 202418.0217.517.518.2217.32699,435
November 07, 202417.6417.9417.9418.1617.361.27M
November 06, 20241717.4717.4717.6216.651.43M
November 05, 202416.5416.5116.5116.7916.25781,766
November 04, 202416.0316.6916.6916.89161.62M
November 01, 202415.6615.9715.9716.2715.411.89M
October 31, 202415.5215.0515.0515.614.87900,316
October 30, 202415.6215.6215.6215.9415.61574,828
October 29, 202415.3515.9215.9215.9815.33846,796
October 28, 202415.3415.3715.3715.7315.29827,909
October 25, 202415.115.3115.3115.5115.07635,858
October 24, 202415.2615.0315.0315.4214.94658,469
October 23, 202415.4815.2315.2315.6515.09777,407
October 22, 202415.5515.615.615.7615.48503,796
October 21, 202415.6215.6215.6216.1415.44925,122
October 18, 202416.3615.6915.6916.4415.56926,892
October 17, 202416.0516.1516.1516.6315.961.86M
October 16, 202417.3715.6215.6217.8915.065.83M
October 15, 202420.0520.4120.4121.6220.05901,431
October 14, 202420.920.8520.8521.3320.61666,429
October 11, 202420.1520.7620.7621.0420.15740,972
October 10, 202420.3120.2520.2520.3519.92569,404
October 09, 202420.8520.6820.6821.0120.62431,200
October 08, 202420.820.7820.7821.0520.52419,300
October 07, 202420.520.8220.8221.0220.36466,536
October 04, 202420.620.620.620.720.24417,847
October 03, 202420.37202020.6919.9442,277
October 02, 202420.2420.5420.5420.8120.2552,823
October 01, 202420.9520.3220.3221.4219.85666,947
September 30, 202421.0920.9520.9521.420.73757,161
September 27, 202421.3621.321.321.5121.04796,113
September 26, 202420.8421.1521.1521.320.281.42M
September 25, 202419.7719.8819.8820.1919.51.15M
September 24, 202419.6219.8119.8120.0319.531.25M
September 23, 202419.7819.3519.3520.1819.061.4M
September 20, 202419.3819.719.720.2719.383.85M
September 19, 202419.8819.819.820.2319.61950,607
September 18, 202419.2819.119.119.9719.07977,800
September 17, 202419.6319.319.319.8919.23635,454
September 16, 202419.1519.319.319.4219.06635,100
September 13, 202419.1119.4219.4219.6519.11623,902
September 12, 202419.1118.8418.8419.2418.83410,100
September 11, 202418.3519.0919.0919.1117.97699,900
September 10, 202418.2118.3118.3118.3917.97719,716
September 09, 202418.1118.2118.2118.5117.931.12M
September 06, 202418.6717.7917.7918.6917.69840,923
September 05, 202418.7418.5818.5819.1218.46950,081
September 04, 202418.718.918.919.1718.391.04M
September 03, 202420.3518.9518.9520.3518.741.03M
August 30, 202420.9920.7220.722120.32418,500
August 29, 202420.0120.4920.4920.8920.01595,040
August 28, 202420.2319.8919.8920.3219.431.13M
August 27, 202420.520.2620.2620.5420.121.61M
August 26, 202421.0120.5520.5521.0120.48458,820
August 23, 202420.6520.9420.9420.9620.28421,507
August 22, 202420.8220.220.220.8520.02753,500
August 21, 202421.2520.7520.7521.5220.7514,660
August 20, 202421.321.0821.0821.3520.88674,503
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved