SMART Global Inc. (SGH)
NASDAQ: SGH
· Real-Time Price · USD
20.85
0.09 (0.43%)
At close: Oct 14, 2024, 10:00 PM
SGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 17.14 | 17.35 | 16.92 | 17.31 | 17.31 | 0.99% | 715,120 |
| Nov 11, 2024 | 17.60 | 17.63 | 16.83 | 17.14 | 17.14 | -2.06% | 626,662 |
| Nov 8, 2024 | 18.02 | 18.22 | 17.32 | 17.50 | 17.50 | -2.45% | 699,435 |
| Nov 7, 2024 | 17.64 | 18.16 | 17.36 | 17.94 | 17.94 | 2.69% | 1,273,095 |
| Nov 6, 2024 | 17.00 | 17.62 | 16.65 | 17.47 | 17.47 | 5.81% | 1,430,927 |
| Nov 5, 2024 | 16.54 | 16.79 | 16.25 | 16.51 | 16.51 | -1.08% | 781,766 |
| Nov 4, 2024 | 16.03 | 16.89 | 16.00 | 16.69 | 16.69 | 4.51% | 1,616,621 |
| Nov 1, 2024 | 15.66 | 16.27 | 15.41 | 15.97 | 15.97 | 6.11% | 1,889,455 |
| Oct 31, 2024 | 15.52 | 15.60 | 14.87 | 15.05 | 15.05 | -3.65% | 900,316 |
| Oct 30, 2024 | 15.62 | 15.94 | 15.61 | 15.62 | 15.62 | -1.88% | 574,828 |
| Oct 29, 2024 | 15.35 | 15.98 | 15.33 | 15.92 | 15.92 | 3.58% | 846,796 |
| Oct 28, 2024 | 15.34 | 15.73 | 15.29 | 15.37 | 15.37 | 0.39% | 827,909 |
| Oct 25, 2024 | 15.10 | 15.51 | 15.07 | 15.31 | 15.31 | 1.86% | 635,858 |
| Oct 24, 2024 | 15.26 | 15.42 | 14.94 | 15.03 | 15.03 | -1.31% | 658,469 |
| Oct 23, 2024 | 15.48 | 15.65 | 15.09 | 15.23 | 15.23 | -2.37% | 777,407 |
| Oct 22, 2024 | 15.55 | 15.76 | 15.48 | 15.60 | 15.60 | -0.13% | 503,796 |
| Oct 21, 2024 | 15.62 | 16.14 | 15.44 | 15.62 | 15.62 | -0.45% | 925,122 |
| Oct 18, 2024 | 16.36 | 16.44 | 15.56 | 15.69 | 15.69 | -2.85% | 926,892 |
| Oct 17, 2024 | 16.05 | 16.63 | 15.96 | 16.15 | 16.15 | 3.39% | 1,862,607 |
| Oct 16, 2024 | 17.37 | 17.89 | 15.06 | 15.62 | 15.62 | -23.47% | 5,829,137 |