Quantcast

Historical Stock Prices

SGH 
$30.08
*  
1.02
3.28%
Get SGH Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 30.6 31.47 29.84 30.08 298,561
12/13/2018 31.51 31.64 31 31.1 218,560
12/12/2018 31.67 32.1194 31.15 31.23 194,523
12/11/2018 32.07 32.48 30.7117 31.19 174,778
12/10/2018 32.06 32.65 31.04 31.47 258,893
12/07/2018 33.47 33.84 31.81 32.31 299,038
12/06/2018 32.62 33.59 32.01 33.52 307,497
12/04/2018 34.52 34.97 33.36 33.38 260,610
12/03/2018 35 35.1 34.66 34.75 370,092
11/30/2018 33.16 34.33 33 34.29 214,778
11/29/2018 33.09 33.48 32.6683 33.29 208,151
11/28/2018 32.68 33.29 31.2308 33.16 311,772
11/27/2018 32.21 33.4436 31.69 32.51 320,643
11/26/2018 32.04 32.69 31.73 32.45 264,475
11/23/2018 31.23 32.18 31.23 31.55 75,317
11/21/2018 31.1 32.4 30.8 31.4 196,829
11/20/2018 29.01 31.07 28.81 30.88 419,385
11/19/2018 31.46 31.81 29.99 30.06 680,680
11/16/2018 29.25 31.93 29.0149 31.9 484,644
11/15/2018 29.09 29.87 28.81 29.79 322,553
11/14/2018 28.78 29.29 28.44 29.13 296,840
11/13/2018 28.81 29.76 28.1912 28.37 249,670
11/12/2018 29.67 29.845 28.04 28.75 322,804
11/09/2018 29.31 30.15 28.61 30.03 312,681
11/08/2018 29.99 30.84 29.54 29.68 279,574
11/07/2018 29.58 30.64 29.2 30.32 276,785
11/06/2018 29.2 30.32 29.2 29.42 398,301
11/05/2018 30.99 30.99 28.72 29.15 433,010
11/02/2018 30.27 31.2773 29.43 31.01 475,141
11/01/2018 28.2 30.14 27.91 30.02 565,357
10/31/2018 27.46 28.12 27.0501 28.01 420,332
10/30/2018 26.34 27.3 26.06 27.19 489,588
10/29/2018 27.5 28.12 25.84 26.36 683,451
10/26/2018 27 27.38 26.05 26.76 374,784
10/25/2018 27.2 28.1 26.09 27.81 818,667
10/24/2018 28.5 28.54 26.52 26.55 598,650
10/23/2018 28.54 28.8664 28.1 28.65 530,276
10/22/2018 29.88 29.92 28.38 29.12 366,195
10/19/2018 30.99 30.9964 29.3631 29.53 486,629
10/18/2018 31.92 32.04 30.84 30.97 492,211
10/17/2018 32.13 32.57 31.02 32.04 524,583
10/16/2018 32.16 32.35 31.42 31.81 479,139
10/15/2018 32.38 32.72 31.35 31.65 800,606
10/12/2018 31.06 33.702 31.06 32.72 1,233,322
10/11/2018 27.8 30.62 27.6 30.25 1,200,403
10/10/2018 27.92 28.8293 26.2593 28.59 1,523,096
10/09/2018 30.91 31 28.21 28.23 1,531,620
10/08/2018 33.61 34.08 29.755 30.71 2,109,828
10/05/2018 32.37 35.01 31.6001 34.15 7,269,105
10/04/2018 28.57 28.59 26.5 27.17 1,411,704
10/03/2018 29.6 29.7565 28.16 28.93 503,238
10/02/2018 28.63 29.8 28.63 29.29 364,944
10/01/2018 28.99 29.55 28.48 28.57 471,378
09/28/2018 28.72 29.39 28.6 28.74 246,279
09/27/2018 28.76 28.98 28.6 28.92 222,786
09/26/2018 29.23 29.49 28.63 28.67 334,820
09/25/2018 29.77 29.95 29.12 29.29 306,061
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
*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