Smart Global Holdings Inc (SGH) Historical Stock Data
17.76 ↓0.17 (-0.95%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SGH is down -1.07% a day on average. There have been 10 days where Smart Global Holdings Inc closed green and 20 days where SGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.25 | 17.76 | ↓$0.49 (-2.68%) | 17.74 | 18.39 | 1.34M |
| 2024-04-23 | 17.30 | 17.93 | ↑$0.63 (3.64%) | 17.30 | 18.29 | 1.32M |
| 2024-04-22 | 17.22 | 17.21 | ↓$0.01 (-0.06%) | 16.90 | 17.59 | 1.14M |
| 2024-04-19 | 17.62 | 16.92 | ↓$0.70 (-3.97%) | 16.80 | 18.13 | 1.42M |
| 2024-04-18 | 18.43 | 17.72 | ↓$0.71 (-3.85%) | 17.66 | 18.60 | 832.76K |
| 2024-04-17 | 19.48 | 18.46 | ↓$1.02 (-5.24%) | 18.38 | 19.80 | 0.91M |
| 2024-04-16 | 18.82 | 19.47 | ↑$0.65 (3.45%) | 18.50 | 19.65 | 1.37M |
| 2024-04-15 | 19.63 | 18.87 | ↓$0.76 (-3.87%) | 18.81 | 19.91 | 1.22M |
| 2024-04-12 | 19.88 | 19.54 | ↓$0.34 (-1.71%) | 19.02 | 20.17 | 1.58M |
| 2024-04-11 | 19.83 | 19.44 | ↓$0.39 (-1.97%) | 18.55 | 20.23 | 2.98M |
| 2024-04-10 | 22.88 | 19.68 | ↓$3.20 (-13.99%) | 19.21 | 23.56 | 6.53M |
| 2024-04-09 | 26.20 | 25.92 | ↓$0.28 (-1.07%) | 25.37 | 26.21 | 1.52M |
| 2024-04-08 | 26.04 | 25.86 | ↓$0.18 (-0.69%) | 25.55 | 26.14 | 701.94K |
| 2024-04-05 | 25.51 | 25.75 | ↑$0.24 (0.94%) | 25.31 | 25.88 | 455K |
| 2024-04-04 | 26.62 | 25.49 | ↓$1.13 (-4.24%) | 25.08 | 26.68 | 587.90K |
| 2024-04-03 | 25.89 | 26.02 | ↑$0.13 (0.50%) | 25.79 | 26.51 | 718.46K |
| 2024-04-02 | 26.05 | 26.16 | ↑$0.11 (0.42%) | 25.76 | 26.21 | 764.83K |
| 2024-04-01 | 26.46 | 26.38 | ↓$0.08 (-0.30%) | 26.14 | 27.22 | 602.71K |
| 2024-03-28 | 26.45 | 26.32 | ↓$0.13 (-0.49%) | 26.20 | 26.76 | 729.98K |
| 2024-03-27 | 27.15 | 26.48 | ↓$0.67 (-2.47%) | 26.08 | 27.15 | 519.89K |
| 2024-03-26 | 26.41 | 26.90 | ↑$0.49 (1.86%) | 26.39 | 27.11 | 0.99M |
| 2024-03-25 | 25.94 | 26.24 | ↑$0.30 (1.16%) | 25.88 | 26.63 | 572.20K |
| 2024-03-22 | 26.40 | 26.10 | ↓$0.30 (-1.14%) | 25.71 | 26.57 | 854.96K |
| 2024-03-21 | 25.95 | 26.30 | ↑$0.35 (1.35%) | 25.68 | 27.09 | 2.13M |
| 2024-03-20 | 23.34 | 24.77 | ↑$1.43 (6.13%) | 23.14 | 24.91 | 1.61M |
| 2024-03-19 | 23.44 | 22.92 | ↓$0.52 (-2.22%) | 22.77 | 23.44 | 898.89K |
| 2024-03-18 | 22.71 | 22.78 | ↑$0.07 (0.31%) | 22.40 | 23.17 | 1.35M |
| 2024-03-15 | 22.23 | 22.16 | ↓$0.07 (-0.31%) | 21.88 | 22.67 | 6.68M |
| 2024-03-14 | 22.71 | 22.67 | ↓$0.04 (-0.18%) | 22.20 | 22.99 | 0.93M |
| 2024-03-13 | 23.15 | 22.82 | ↓$0.33 (-1.43%) | 22.80 | 23.42 | 702.27K |
Create an account or log in to view more rows.
$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
$SGH you wanna be a successful trader close your trades green
$SGH God dammit
$SGH Be patient !!