Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smart Global Holdings Inc (NQ: SGH )

20.24 +0.39 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.200	9.445	8.900	9.045	463,862	-0.15(-1.68%)
Jul 28, 2017	8.895	9.500	8.895	9.200	140,894	+0.20(+2.22%)
Jul 27, 2017	9.375	9.545	8.885	9.000	373,186	-0.50(-5.26%)
Jul 26, 2017	8.230	9.635	8.210	9.500	493,788	+1.38(+17.07%)
Jul 25, 2017	7.855	8.206	7.405	8.115	504,022	+0.19(+2.33%)
Jul 24, 2017	8.060	8.172	7.925	7.930	73,856	-0.13(-1.61%)
Jul 21, 2017	8.075	8.280	7.925	8.060	72,076	-0.07(-0.86%)
Jul 20, 2017	8.375	8.475	8.066	8.130	113,954	-0.28(-3.33%)
Jul 19, 2017	8.490	8.600	8.285	8.410	230,598	-0.15(-1.75%)
Jul 18, 2017	8.425	8.600	8.060	8.560	177,620	+0.16(+1.90%)
Jul 17, 2017	7.810	8.562	7.715	8.400	470,592	+0.58(+7.49%)
Jul 14, 2017	7.645	7.875	7.590	7.815	218,042	+0.07(+0.84%)
Jul 13, 2017	7.605	7.850	7.522	7.750	137,946	+0.05(+0.65%)
Jul 12, 2017	7.665	7.990	7.625	7.700	176,516	+0.02(+0.26%)
Jul 11, 2017	7.820	7.875	7.575	7.680	199,324	-0.20(-2.54%)
Jul 10, 2017	7.925	7.950	7.815	7.880	88,268	-0.12(-1.44%)
Jul 07, 2017	7.995	8.140	7.745	7.995	235,972	-0.01(-0.19%)
Jul 06, 2017	7.995	8.090	7.700	8.010	289,916	-0.04(-0.44%)
Jul 05, 2017	7.990	8.250	7.875	8.045	345,672	+0.19(+2.42%)
Jul 03, 2017	8.090	8.390	7.795	7.855	171,444	-0.24(-2.96%)
Jun 30, 2017	8.145	8.262	7.685	8.095	122,132	-0.05(-0.61%)
Jun 29, 2017	8.205	8.250	7.845	8.145	165,840	-0.08(-0.97%)
Jun 28, 2017	8.230	8.487	8.010	8.225	171,602	+0.00(+0.06%)
Jun 27, 2017	8.340	8.500	7.915	8.220	321,528	-0.19(-2.26%)
Jun 26, 2017	8.680	8.825	8.250	8.410	236,384	-0.20(-2.27%)
Jun 23, 2017	8.650	8.845	8.100	8.605	1,189,606	+0.51(+6.23%)
Jun 22, 2017	7.905	8.535	7.730	8.100	741,690	+0.22(+2.86%)
Jun 21, 2017	7.700	7.977	7.598	7.875	183,820	+0.24(+3.08%)
Jun 20, 2017	7.700	7.900	7.555	7.640	124,474	-0.01(-0.13%)
Jun 19, 2017	7.975	8.155	7.573	7.650	364,478	+0.00(+0.00%)
Jun 16, 2017	7.505	7.725	7.433	7.650	36,992	+0.08(+0.99%)
Jun 15, 2017	7.610	7.990	7.289	7.575	22,552	+0.06(+0.73%)
Jun 14, 2017	7.295	7.855	7.165	7.520	114,960	+0.26(+3.58%)
Jun 13, 2017	7.100	7.305	6.825	7.260	91,194	+0.23(+3.35%)
Jun 12, 2017	7.900	7.900	6.955	7.025	69,342	-0.84(-10.74%)
Jun 09, 2017	7.905	8.104	7.565	7.870	43,192	-0.12(-1.50%)
Jun 08, 2017	8.175	8.175	7.762	7.990	30,626	+0.02(+0.25%)
Jun 07, 2017	7.900	8.275	7.900	7.970	103,564	+0.12(+1.53%)
Jun 06, 2017	7.965	8.600	7.558	7.850	90,930	-0.15(-1.88%)
Jun 05, 2017	7.030	8.625	7.030	8.000	318,082	+0.96(+13.56%)
Jun 02, 2017	6.760	7.050	6.617	7.045	71,826	+0.32(+4.76%)
Jun 01, 2017	6.540	7.000	6.540	6.725	256,190	+0.17(+2.67%)
May 31, 2017	6.510	6.750	6.465	6.550	111,408	+0.06(+0.92%)
May 30, 2017	6.600	6.628	6.140	6.490	142,338	-0.12(-1.89%)
May 26, 2017	6.680	6.812	6.230	6.615	112,414	-0.13(-2.00%)
May 25, 2017	6.925	7.160	6.675	6.750	475,772	+0.03(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Smart Global Holdings Inc (NQ: SGH )

Historical Prices