Smart Global Holdings Inc (SGH) Historical Stock Data
17.51 ↓0.02 (-0.11%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SGH is up 0.38% a day on average. There have been 18 days where Smart Global Holdings Inc closed green and 12 days where SGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 17.42 | 17.51 | ↑$0.09 (0.52%) | 17.42 | 17.90 | 328.13K |
| 2023-12-07 | 17.14 | 17.53 | ↑$0.39 (2.28%) | 16.95 | 17.73 | 524.99K |
| 2023-12-06 | 17.26 | 17.00 | ↓$0.26 (-1.51%) | 16.85 | 17.47 | 417.71K |
| 2023-12-05 | 16.92 | 16.99 | ↑$0.07 (0.41%) | 16.63 | 17.06 | 451.48K |
| 2023-12-04 | 16.34 | 17.10 | ↑$0.76 (4.65%) | 16.34 | 17.24 | 504.22K |
| 2023-12-01 | 16.77 | 16.48 | ↓$0.29 (-1.73%) | 16.45 | 16.99 | 555.79K |
| 2023-11-30 | 16.92 | 16.66 | ↓$0.26 (-1.54%) | 16.39 | 17.04 | 429.02K |
| 2023-11-29 | 16.83 | 16.80 | ↓$0.03 (-0.18%) | 16.70 | 17.19 | 370.32K |
| 2023-11-28 | 16.52 | 16.62 | ↑$0.10 (0.61%) | 16.33 | 16.72 | 275.24K |
| 2023-11-27 | 16.33 | 16.58 | ↑$0.25 (1.53%) | 16.19 | 16.69 | 270.47K |
| 2023-11-24 | 16.37 | 16.44 | ↑$0.07 (0.43%) | 16.24 | 16.48 | 162.29K |
| 2023-11-22 | 16.50 | 16.37 | ↓$0.13 (-0.79%) | 16.32 | 16.74 | 267.88K |
| 2023-11-21 | 16.52 | 16.30 | ↓$0.22 (-1.33%) | 16.23 | 16.55 | 381.36K |
| 2023-11-20 | 16.54 | 16.64 | ↑$0.10 (0.60%) | 16.52 | 16.74 | 420.94K |
| 2023-11-17 | 16.55 | 16.60 | ↑$0.05 (0.30%) | 16.37 | 16.62 | 570.85K |
| 2023-11-16 | 16.33 | 16.41 | ↑$0.08 (0.49%) | 16.15 | 16.48 | 551.72K |
| 2023-11-15 | 16.15 | 16.46 | ↑$0.31 (1.92%) | 16.14 | 16.73 | 488.47K |
| 2023-11-14 | 16.08 | 16.12 | ↑$0.04 (0.25%) | 15.94 | 16.34 | 586.99K |
| 2023-11-13 | 15.29 | 15.43 | ↑$0.14 (0.92%) | 14.94 | 15.52 | 449.92K |
| 2023-11-10 | 15.67 | 15.49 | ↓$0.18 (-1.15%) | 15.05 | 15.81 | 525.35K |
| 2023-11-09 | 15.67 | 15.02 | ↓$0.65 (-4.15%) | 14.96 | 15.78 | 367.54K |
| 2023-11-08 | 15.67 | 15.49 | ↓$0.18 (-1.15%) | 15.27 | 15.77 | 352.15K |
| 2023-11-07 | 15.34 | 15.56 | ↑$0.22 (1.43%) | 15.14 | 15.75 | 0.91M |
| 2023-11-06 | 14.71 | 15.48 | ↑$0.77 (5.23%) | 14.47 | 15.49 | 0.91M |
| 2023-11-03 | 13.70 | 14.64 | ↑$0.94 (6.86%) | 13.65 | 14.73 | 854.40K |
| 2023-11-02 | 13.95 | 13.62 | ↓$0.33 (-2.37%) | 13.44 | 14.00 | 821.26K |
| 2023-11-01 | 13.58 | 13.63 | ↑$0.05 (0.37%) | 13.47 | 13.78 | 816.72K |
| 2023-10-31 | 13.46 | 13.70 | ↑$0.24 (1.78%) | 13.37 | 13.90 | 733.72K |
| 2023-10-30 | 13.65 | 13.45 | ↓$0.20 (-1.47%) | 13.29 | 13.70 | 798.63K |
| 2023-10-27 | 13.92 | 13.68 | ↓$0.24 (-1.72%) | 13.52 | 14.19 | 735.48K |
Create an account or log in to view more rows.
$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 !!
$SGH C'mon
do a spike!!
$SGH The squeeze is coming
$SGH if your selling dont regret it later