Smart Global Holdings Inc (SGH) Historical Stock Data

18.61 ↓0.76 (-3.92%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SGH is up 0.29% a day on average. There have been 15 days where Smart Global Holdings Inc closed green and 15 days where SGH closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0919.0018.61↓$0.39 (-2.05%)18.1819.00471.99K
2022-08-0819.5919.37↓$0.22 (-1.12%)19.0519.71379.51K
2022-08-0519.6219.60↓$0.02 (-0.10%)19.5319.85286.10K
2022-08-0419.9019.98↑$0.08 (0.40%)19.7320.07233.15K
2022-08-0319.2419.96↑$0.72 (3.74%)19.2420.04421.23K
2022-08-0219.2519.19↓$0.06 (-0.31%)19.1819.70334.89K
2022-08-0119.5919.51↓$0.08 (-0.41%)19.3819.89491.69K
2022-07-2919.8019.62↓$0.18 (-0.91%)19.2919.82720.66K
2022-07-2818.8418.95↑$0.11 (0.58%)18.3718.96363.73K
2022-07-2718.2318.71↑$0.48 (2.63%)17.9918.84577.51K
2022-07-2618.0117.90↓$0.11 (-0.61%)17.7718.33305.24K
2022-07-2518.3218.11↓$0.21 (-1.15%)17.7018.32816.41K
2022-07-2218.7718.33↓$0.44 (-2.34%)18.0818.90390.37K
2022-07-2118.7418.87↑$0.13 (0.69%)18.4018.872.62M
2022-07-2018.3018.80↑$0.50 (2.73%)18.2418.97594.99K
2022-07-1917.8518.40↑$0.55 (3.08%)17.7518.56727.33K
2022-07-1818.0017.49↓$0.51 (-2.83%)17.3918.22534.69K
2022-07-1517.5217.72↑$0.20 (1.14%)17.0417.80619.49K
2022-07-1416.8017.11↑$0.31 (1.85%)16.7617.24558.14K
2022-07-1316.5017.00↑$0.50 (3.03%)16.5017.10558.77K
2022-07-1216.7416.83↑$0.09 (0.54%)16.7417.27509.57K
2022-07-1116.9316.77↓$0.16 (-0.95%)16.6917.12563.50K
2022-07-0817.2317.32↑$0.09 (0.52%)16.9817.641.06M
2022-07-0716.3717.41↑$1.04 (6.35%)16.3717.44856.26K
2022-07-0616.8016.15↓$0.65 (-3.87%)16.1017.250.99M
2022-07-0515.5216.85↑$1.34 (8.60%)15.5017.131.66M
2022-07-0116.3716.21↓$0.16 (-0.98%)15.8816.761.41M
2022-06-3017.6016.37↓$1.23 (-6.99%)15.1017.704.52M
2022-06-2920.0220.28↑$0.26 (1.30%)19.8420.45640.56K
2022-06-2821.2620.46↓$0.80 (-3.76%)20.4321.56627.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$SGH Was last two days consolidation??

0 Like Report
gangganggang

$SGH when this finally break out we could see huge upside

0 Like Report
dandanaiwo

$SGH more shorts the better idc

0 Like Report