Quantcast

SMART Global Holdings, Inc. Ordinary Shares Historical Stock Prices

SGH 
$29.72
*  
0.11
0.37%
Get SGH Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading SGH now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.50 30.20 29.19 29.72 256,892
09/24/2018 29.5 30.2 29.19 29.72 256,882
09/21/2018 29.3 30.3325 29.29 29.83 782,046
09/20/2018 30.01 30.56 29.8882 30.45 347,266
09/19/2018 29.94 30.3 29.23 29.77 355,285
09/18/2018 29.81 30.34 29.58 29.94 239,259
09/17/2018 30.05 30.229 29.31 29.59 355,075
09/14/2018 30.33 30.75 29.91 30.07 422,439
09/13/2018 30 30.8 30 30.32 267,488
09/12/2018 30.01 30.35 28.66 29.65 633,160
09/11/2018 30.28 30.74 29.9 30.35 432,559
09/10/2018 30.7 31.1556 30.35 30.57 289,008
09/07/2018 29.87 31.03 29.7 30.54 335,316
09/06/2018 31.34 31.88 29.91 30.04 380,212
09/05/2018 32.09 32.18 31.04 31.36 333,854
09/04/2018 33.01 33.1 31.47 32.22 557,314
08/31/2018 32.35 33.2 31.55 32.99 499,391
08/30/2018 33.11 33.43 32.35 32.35 385,516
08/29/2018 33.53 33.91 32.85 33.41 580,777
08/28/2018 33.82 34.12 32.26 33.49 449,232
08/27/2018 32.64 33.87 32.5 33.76 459,450
08/24/2018 32.68 32.88 32.0403 32.54 342,824
08/23/2018 32.47 32.9342 32.1611 32.43 303,806
08/22/2018 31.58 32.59 31.5 32.39 276,401
08/21/2018 31.1 32.02 31.1 31.51 295,478
08/20/2018 30.3 31.334 30.025 31.05 354,948
08/17/2018 29.25 30.4 29.0582 30.35 468,133
08/16/2018 29.3 30.1 29.3 29.37 352,417
08/15/2018 30.73 30.93 28.401 29.29 903,915
08/14/2018 30.38 31.2199 30.19 31.12 399,568
08/13/2018 31.49 31.86 30.18 30.26 765,055
08/10/2018 31.85 31.96 31.33 31.53 316,166
08/09/2018 31.84 32.41 31.6 32.11 442,202
08/08/2018 32.13 32.35 31.6501 31.87 545,592
08/07/2018 32.7 33.1263 32.01 32.1 608,373
08/06/2018 31.46 32.74 30.98 32.69 462,130
08/03/2018 31.2 31.7665 30.86 31.37 344,191
08/02/2018 30.51 31.4 30.45 31.35 283,918
08/01/2018 30.77 30.9281 30.35 30.82 420,648
07/31/2018 30.71 31.14 30.2286 30.53 335,605
07/30/2018 32.23 32.48 30.23 30.43 900,483
07/27/2018 31.91 32.62 31.775 32.33 513,783
07/26/2018 31.8 32.46 31.43 31.75 422,837
07/25/2018 31.48 31.98 30.67 31.93 582,656
07/24/2018 32.12 32.61 31.19 31.3 931,348
07/23/2018 31.78 32.1199 30.62 32.02 656,992
07/20/2018 33.06 33.11 31.83 31.95 545,390
07/19/2018 31.77 33.54 31.62 33.05 790,580
07/18/2018 32.37 33.24 32.22 32.58 753,944
07/17/2018 31.14 32.58 31.06 32.26 582,471
07/16/2018 30.59 31.92 30.25 31.43 742,432
07/13/2018 31.02 31.17 30.35 30.48 663,563
07/12/2018 30.72 31.25 30.51 31.1 760,897
07/11/2018 31.56 31.655 30.55 30.72 592,703
07/10/2018 31.9 32.47 31.38 31.77 602,963
07/09/2018 31.41 32.58 31.101 31.92 984,518
07/06/2018 31.44 31.52 30.74 31.23 447,365
07/05/2018 30.86 31.7 30.61 31.52 924,020
07/03/2018 31.92 32 30.6 30.72 421,463
07/02/2018 31.33 31.81 30.501 31.77 585,153
06/29/2018 31.77 32.52 31.3182 31.87 634,632
06/28/2018 31.22 32.15 31 31.71 879,744
06/27/2018 31.68 33.34 31.67 31.71 1,171,469
06/26/2018 33.34 33.95 31.74 31.88 1,383,254
06/25/2018 34.8 34.8 32.48 33.32 1,555,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio