Canada markets closed

SMART Global Holdings, Inc. (SGH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.63+0.12 (+0.65%)
At close: 04:00PM EDT
19.14 +0.51 (+2.74%)
After hours: 07:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.0319.4418.6218.6318.63849,027
May 02, 202418.4618.6118.0018.5118.51736,900
May 01, 202418.1018.6317.7318.0218.02729,700
Apr 30, 202418.4518.7418.2518.2718.27750,300
Apr 29, 202418.4018.6118.2418.5518.55468,600
Apr 26, 202418.4718.9518.1318.3418.34795,700
Apr 25, 202417.6018.5617.4818.4918.491,330,200
Apr 24, 202418.2518.3917.7417.7617.761,343,600
Apr 23, 202417.3018.2917.3017.9317.931,321,900
Apr 22, 202417.2217.5916.9017.2117.211,136,800
Apr 19, 202417.6218.1316.8016.9216.921,416,600
Apr 18, 202418.4318.6017.6617.7217.72833,300
Apr 17, 202419.4819.8018.3818.4618.46909,300
Apr 16, 202418.8219.6518.5019.4719.471,369,400
Apr 15, 202419.6319.9118.8118.8718.871,222,400
Apr 12, 202419.8820.1719.0219.5419.541,582,300
Apr 11, 202419.8320.2318.5519.4419.442,984,600
Apr 10, 202422.8823.5619.2019.6819.686,536,100
Apr 09, 202426.2026.2025.3725.9225.921,516,900
Apr 08, 202426.0426.1425.5525.8625.86701,800
Apr 05, 202425.5125.8825.3225.7525.75453,300
Apr 04, 202426.6226.6825.0825.4925.49587,900
Apr 03, 202425.8926.5125.7926.0226.02718,500
Apr 02, 202426.0526.2125.7626.1626.16764,600
Apr 01, 202426.4627.2226.1426.3826.38602,700
Mar 28, 202426.4526.7626.2026.3226.32730,000
Mar 27, 202427.1527.1526.0826.4826.48519,900
Mar 26, 202426.4127.1126.3926.9026.90985,600
Mar 25, 202425.9426.6325.8826.2426.24572,200
Mar 22, 202426.4026.5725.7126.1026.10854,900
Mar 21, 202425.9527.0925.6826.3026.302,126,900
Mar 20, 202423.3424.9123.1424.7724.771,605,800
Mar 19, 202423.4423.4422.7722.9222.92900,300
Mar 18, 202422.7123.1722.4022.7822.781,351,800
Mar 15, 202422.2322.6721.8822.1622.166,675,800
Mar 14, 202422.7122.9922.2022.6722.67934,000
Mar 13, 202423.1523.4222.8022.8222.82702,300
Mar 12, 202423.1423.5022.4423.4423.44929,400
Mar 11, 202423.1623.4122.8423.0123.01628,500
Mar 08, 202424.3124.4323.2123.5823.58621,600
Mar 07, 202423.7524.6723.5924.1924.19944,300
Mar 06, 202423.5823.9223.1423.5423.54714,200
Mar 05, 202422.8723.3422.7223.1423.14424,100
Mar 04, 202422.7923.4522.6223.0523.05953,700
Mar 01, 202421.4222.5521.3822.5222.521,032,700
Feb 29, 202421.2021.5021.0021.2721.271,284,100
Feb 28, 202420.3721.1320.3420.8020.80605,200
Feb 27, 202420.9921.1920.6720.6920.69544,000
Feb 26, 202420.5920.9820.5120.8020.80557,200
Feb 23, 202420.4820.9220.2820.4720.47473,300
Feb 22, 202420.3520.7420.1020.5520.55721,900
Feb 21, 202419.5619.8819.2419.7219.72786,700
Feb 20, 202420.1320.5319.8119.9019.90769,000
Feb 16, 202421.3121.5320.5020.5620.56718,700
Feb 15, 202421.8021.8421.0721.2821.28690,300
Feb 14, 202421.6922.0121.6621.7021.70525,300
Feb 13, 202421.6722.1521.2621.5621.56753,800
Feb 12, 202422.8422.9122.4522.5922.59664,500
Feb 09, 202422.1522.9222.0922.8522.85649,600
Feb 08, 202421.1322.1921.1321.9921.99756,600
Feb 07, 202420.8621.2520.4520.9320.93619,300
Feb 06, 202420.5020.8320.2320.7520.75523,300
Feb 05, 202420.1820.7119.9920.5520.55721,300
Feb 02, 202419.5420.2819.3320.1520.15606,200
Feb 01, 202419.7019.8619.0819.6219.62991,900
Jan 31, 202420.5620.6319.6419.6519.65823,000
Jan 30, 202421.4221.4220.7920.8720.87595,000
Jan 29, 202421.1321.4220.7921.4221.42664,000
Jan 26, 202421.6021.7021.0421.0821.08791,400
Jan 25, 202422.4022.4021.8422.0322.03691,400
Jan 24, 202422.8922.8922.0322.1922.19858,700
Jan 23, 202423.0023.1622.6522.7922.791,421,400
Jan 22, 202423.0023.2921.7522.6222.623,214,800
Jan 19, 202422.8623.1822.5122.8922.891,402,000
Jan 18, 202422.0022.6821.8222.6622.661,621,700
Jan 17, 202420.9721.6220.7221.6021.601,009,800
Jan 16, 202421.3321.5020.9521.3121.31963,800
Jan 12, 202420.8221.4820.7021.4121.411,063,600
Jan 11, 202420.5021.0920.1420.5920.591,307,900
Jan 10, 202420.9721.7620.2720.3820.384,541,900
Jan 09, 202417.9418.7917.7218.4718.47901,000
Jan 08, 202417.9818.2417.7618.2418.24648,200
Jan 05, 202417.6817.9517.6117.7917.79453,900
Jan 04, 202417.6317.8617.4317.6417.64493,200
Jan 03, 202418.2118.2217.5017.6417.64614,200
Jan 02, 202418.5918.8118.1018.3218.32631,900
Dec 29, 202319.3119.4918.9218.9318.93358,700
Dec 28, 202319.1619.3719.0619.3619.36305,800
Dec 27, 202319.2719.3919.0819.2119.21391,800
Dec 26, 202318.8919.3418.7819.1319.13619,700
Dec 22, 202318.4418.7818.4218.7318.73363,000
Dec 21, 202318.2818.5118.1218.3618.36478,200
Dec 20, 202318.4318.5317.7717.8417.84686,500
Dec 19, 202318.3818.7218.2818.5218.52717,700
Dec 18, 202318.5518.6318.3718.3818.381,121,500
Dec 15, 202319.0419.0518.5318.5418.542,516,000
Dec 14, 202318.4919.0218.4618.8418.841,325,800
Dec 13, 202317.8418.4117.6818.2018.20756,600
Dec 12, 202317.5217.9117.3717.8917.89676,100
Dec 11, 202317.7017.7017.3517.5917.59456,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...