Australia markets close in 4 hours 49 minutes

SMART Global Holdings, Inc. (SGH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.49+0.73 (+4.11%)
At close: 04:00PM EDT
18.56 +0.07 (+0.38%)
After hours: 07:50PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.6018.5617.4818.4918.491,303,001
24 Apr 202418.2518.3917.7417.7617.761,343,600
23 Apr 202417.3018.2917.3017.9317.931,321,900
22 Apr 202417.2217.5916.9017.2117.211,136,800
19 Apr 202417.6218.1316.8016.9216.921,416,600
18 Apr 202418.4318.6017.6617.7217.72833,300
17 Apr 202419.4819.8018.3818.4618.46909,300
16 Apr 202418.8219.6518.5019.4719.471,369,400
15 Apr 202419.6319.9118.8118.8718.871,222,400
12 Apr 202419.8820.1719.0219.5419.541,582,300
11 Apr 202419.8320.2318.5519.4419.442,984,600
10 Apr 202422.8823.5619.2019.6819.686,536,100
09 Apr 202426.2026.2025.3725.9225.921,516,900
08 Apr 202426.0426.1425.5525.8625.86701,800
05 Apr 202425.5125.8825.3225.7525.75453,300
04 Apr 202426.6226.6825.0825.4925.49587,900
03 Apr 202425.8926.5125.7926.0226.02718,500
02 Apr 202426.0526.2125.7626.1626.16764,600
01 Apr 202426.4627.2226.1426.3826.38602,700
28 Mar 202426.4526.7626.2026.3226.32730,000
27 Mar 202427.1527.1526.0826.4826.48519,900
26 Mar 202426.4127.1126.3926.9026.90985,600
25 Mar 202425.9426.6325.8826.2426.24572,200
22 Mar 202426.4026.5725.7126.1026.10854,900
21 Mar 202425.9527.0925.6826.3026.302,126,900
20 Mar 202423.3424.9123.1424.7724.771,605,800
19 Mar 202423.4423.4422.7722.9222.92900,300
18 Mar 202422.7123.1722.4022.7822.781,351,800
15 Mar 202422.2322.6721.8822.1622.166,675,800
14 Mar 202422.7122.9922.2022.6722.67934,000
13 Mar 202423.1523.4222.8022.8222.82702,300
12 Mar 202423.1423.5022.4423.4423.44929,400
11 Mar 202423.1623.4122.8423.0123.01628,500
08 Mar 202424.3124.4323.2123.5823.58621,600
07 Mar 202423.7524.6723.5924.1924.19944,300
06 Mar 202423.5823.9223.1423.5423.54714,200
05 Mar 202422.8723.3422.7223.1423.14424,100
04 Mar 202422.7923.4522.6223.0523.05953,700
01 Mar 202421.4222.5521.3822.5222.521,032,700
29 Feb 202421.2021.5021.0021.2721.271,284,100
28 Feb 202420.3721.1320.3420.8020.80605,200
27 Feb 202420.9921.1920.6720.6920.69544,000
26 Feb 202420.5920.9820.5120.8020.80557,200
23 Feb 202420.4820.9220.2820.4720.47473,300
22 Feb 202420.3520.7420.1020.5520.55721,900
21 Feb 202419.5619.8819.2419.7219.72786,700
20 Feb 202420.1320.5319.8119.9019.90769,000
16 Feb 202421.3121.5320.5020.5620.56718,700
15 Feb 202421.8021.8421.0721.2821.28690,300
14 Feb 202421.6922.0121.6621.7021.70525,300
13 Feb 202421.6722.1521.2621.5621.56753,800
12 Feb 202422.8422.9122.4522.5922.59664,500
09 Feb 202422.1522.9222.0922.8522.85649,600
08 Feb 202421.1322.1921.1321.9921.99756,600
07 Feb 202420.8621.2520.4520.9320.93619,300
06 Feb 202420.5020.8320.2320.7520.75523,300
05 Feb 202420.1820.7119.9920.5520.55721,300
02 Feb 202419.5420.2819.3320.1520.15606,200
01 Feb 202419.7019.8619.0819.6219.62991,900
31 Jan 202420.5620.6319.6419.6519.65823,000
30 Jan 202421.4221.4220.7920.8720.87595,000
29 Jan 202421.1321.4220.7921.4221.42664,000
26 Jan 202421.6021.7021.0421.0821.08791,400
25 Jan 202422.4022.4021.8422.0322.03691,400
24 Jan 202422.8922.8922.0322.1922.19858,700
23 Jan 202423.0023.1622.6522.7922.791,421,400
22 Jan 202423.0023.2921.7522.6222.623,214,800
19 Jan 202422.8623.1822.5122.8922.891,402,000
18 Jan 202422.0022.6821.8222.6622.661,621,700
17 Jan 202420.9721.6220.7221.6021.601,009,800
16 Jan 202421.3321.5020.9521.3121.31963,800
12 Jan 202420.8221.4820.7021.4121.411,063,600
11 Jan 202420.5021.0920.1420.5920.591,307,900
10 Jan 202420.9721.7620.2720.3820.384,541,900
09 Jan 202417.9418.7917.7218.4718.47901,000
08 Jan 202417.9818.2417.7618.2418.24648,200
05 Jan 202417.6817.9517.6117.7917.79453,900
04 Jan 202417.6317.8617.4317.6417.64493,200
03 Jan 202418.2118.2217.5017.6417.64614,200
02 Jan 202418.5918.8118.1018.3218.32631,900
29 Dec 202319.3119.4918.9218.9318.93358,700
28 Dec 202319.1619.3719.0619.3619.36305,800
27 Dec 202319.2719.3919.0819.2119.21391,800
26 Dec 202318.8919.3418.7819.1319.13619,700
22 Dec 202318.4418.7818.4218.7318.73363,000
21 Dec 202318.2818.5118.1218.3618.36478,200
20 Dec 202318.4318.5317.7717.8417.84686,500
19 Dec 202318.3818.7218.2818.5218.52717,700
18 Dec 202318.5518.6318.3718.3818.381,121,500
15 Dec 202319.0419.0518.5318.5418.542,516,000
14 Dec 202318.4919.0218.4618.8418.841,325,800
13 Dec 202317.8418.4117.6818.2018.20756,600
12 Dec 202317.5217.9117.3717.8917.89676,100
11 Dec 202317.7017.7017.3517.5917.59456,700
08 Dec 202317.4217.9017.4217.5117.51512,600
07 Dec 202317.1417.7316.9517.5317.53744,400
06 Dec 202317.2617.4716.8417.0017.00542,800
05 Dec 202316.9217.0616.6216.9916.99596,000
04 Dec 202316.3417.2416.3417.1017.10504,200
01 Dec 202316.7716.9916.4516.4816.48565,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...