Smart Global Holdings Inc (SGH) Historical Stock Data
20.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGH is up 0.06% a day on average. There have been 15 days where Smart Global Holdings Inc closed green and 15 days where SGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 20.05 | 20.41 | ↑$0.36 (1.80%) | 20.05 | 21.62 | 848.47K |
| 2024-10-14 | 20.90 | 20.85 | ↓$0.05 (-0.24%) | 20.61 | 21.33 | 666.29K |
| 2024-10-11 | 20.15 | 20.76 | ↑$0.61 (3.03%) | 20.15 | 21.04 | 740.96K |
| 2024-10-10 | 20.31 | 20.25 | ↓$0.06 (-0.30%) | 19.92 | 20.35 | 569.40K |
| 2024-10-09 | 20.85 | 20.68 | ↓$0.17 (-0.82%) | 20.62 | 21.01 | 431.04K |
| 2024-10-08 | 20.80 | 20.78 | ↓$0.02 (-0.10%) | 20.52 | 21.05 | 419.29K |
| 2024-10-07 | 20.50 | 20.82 | ↑$0.32 (1.56%) | 20.36 | 21.02 | 466.54K |
| 2024-10-04 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.24 | 20.70 | 417.85K |
| 2024-10-03 | 20.37 | 20.00 | ↓$0.37 (-1.82%) | 19.90 | 20.69 | 442.23K |
| 2024-10-02 | 20.24 | 20.54 | ↑$0.30 (1.48%) | 20.20 | 20.81 | 552.75K |
| 2024-10-01 | 20.95 | 20.32 | ↓$0.63 (-3.01%) | 19.85 | 21.42 | 666.95K |
| 2024-09-30 | 21.09 | 20.95 | ↓$0.14 (-0.66%) | 20.73 | 21.40 | 757.13K |
| 2024-09-27 | 21.36 | 21.30 | ↓$0.06 (-0.28%) | 21.04 | 21.51 | 796.11K |
| 2024-09-26 | 20.84 | 21.15 | ↑$0.31 (1.49%) | 20.28 | 21.30 | 1.42M |
| 2024-09-25 | 19.77 | 19.88 | ↑$0.11 (0.56%) | 19.50 | 20.19 | 1.15M |
| 2024-09-24 | 19.62 | 19.81 | ↑$0.19 (0.97%) | 19.53 | 20.03 | 1.25M |
| 2024-09-23 | 19.78 | 19.35 | ↓$0.43 (-2.17%) | 19.06 | 20.18 | 1.40M |
| 2024-09-20 | 19.38 | 19.70 | ↑$0.32 (1.65%) | 19.38 | 20.28 | 3.85M |
| 2024-09-19 | 19.88 | 19.80 | ↓$0.08 (-0.40%) | 19.61 | 20.23 | 0.95M |
| 2024-09-18 | 19.28 | 19.10 | ↓$0.18 (-0.93%) | 19.07 | 19.97 | 0.98M |
| 2024-09-17 | 19.63 | 19.30 | ↓$0.33 (-1.68%) | 19.23 | 19.89 | 635.45K |
| 2024-09-16 | 19.15 | 19.30 | ↑$0.15 (0.78%) | 19.06 | 19.42 | 635.05K |
| 2024-09-13 | 19.11 | 19.42 | ↑$0.31 (1.62%) | 19.11 | 19.65 | 623.90K |
| 2024-09-12 | 19.11 | 18.84 | ↓$0.27 (-1.41%) | 18.83 | 19.24 | 410.09K |
| 2024-09-11 | 18.35 | 19.09 | ↑$0.74 (4.03%) | 17.97 | 19.11 | 699.86K |
| 2024-09-10 | 18.21 | 18.31 | ↑$0.10 (0.55%) | 17.97 | 18.39 | 719.72K |
| 2024-09-09 | 18.11 | 18.21 | ↑$0.10 (0.55%) | 17.93 | 18.51 | 1.12M |
| 2024-09-06 | 18.67 | 17.79 | ↓$0.88 (-4.71%) | 17.69 | 18.69 | 840.92K |
| 2024-09-05 | 18.74 | 18.58 | ↓$0.16 (-0.85%) | 18.46 | 19.12 | 0.95M |
| 2024-09-04 | 18.70 | 18.90 | ↑$0.20 (1.07%) | 18.39 | 19.17 | 1.04M |
Create an account or log in to view more rows.
$SGH recovery hasn’t even started yet.. imo
$SGH FYI - leaning bullish
$SGH ready to explode
$SGH HOLDING STRONG FOR ALL OF YOU
$SGH man this will be good in coming weeks
$SGH recovery hasn’t even started yet.. imo
$SGH Tomorrow
$SGH volume = money
$SGH bear trap dude
$SGH come to papa