Free Trial

SMART Global (SGH) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free SGH Stock Alerts
$21.03
+0.49 (+2.39%)
(As of 05:38 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SMART Global Stock Price Performance

5 Day
Performance
+1.78%
1 Month
Performance
+12.00%
3 Month
Performance
-1.25%
6 Month
Performance
+23.59%
Year-To-Date
Performance
+8.51%
1 Year
Performance
-11.12%
Receive SGH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMART Global and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Three basic steps to building the Ultimate Dividend Portfolio.
There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.
Click here to get them (for Free).

SGH Stock Chart for Tuesday, May, 28, 2024

SGH Chart by TradingView

SMART Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$20.54$20.54$20.65$20.24542,900 shs$1.07 billion
05/24/2024$20.18$20.54
+1.78%		$20.65$20.24542,717 shs$1.07 billion
05/23/2024$20.16$20.18
+0.10%		$20.59$19.67807,538 shs$1.06 billion
05/22/2024$20.69$20.16
-2.56%		$20.91$20.07598,602 shs$1.05 billion
05/21/2024$20.55$20.69
+0.68%		$20.98$20.19499,132 shs$1.08 billion
05/20/2024$20.24$20.55
+1.53%		$20.81$20.18925,732 shs$1.07 billion
05/17/2024$19.85$20.24
+1.96%		$20.29$19.581.06 million shs$1.06 billion
05/16/2024$19.91$19.85
-0.30%		$20.10$19.69671,128 shs$1.04 billion
05/15/2024$19.31$19.91
+3.11%		$19.93$19.051.05 million shs$1.04 billion
05/14/2024$19.22$19.31
+0.47%		$19.34$18.94719,575 shs$1.01 billion
05/13/2024$18.96$19.22
+1.37%		$19.38$18.87577,447 shs$1.01 billion
05/10/2024$18.56$18.96
+2.16%		$19.08$18.62622,524 shs$991.55 million
05/09/2024$19.12$18.56
-2.93%		$19.27$18.55527,353 shs$970.63 million
05/08/2024$18.53$19.12
+3.18%		$19.18$18.32594,259 shs$999.98 million
05/07/2024$18.58$18.53
-0.27%		$18.80$18.42619,303 shs$969.12 million
05/06/2024$18.63$18.58
-0.27%		$19.20$18.42931,596 shs$971.73 million
05/03/2024$18.51$18.63
+0.65%		$19.44$18.62864,301 shs$974.35 million
05/02/2024$18.02$18.51
+2.72%		$18.61$17.99736,906 shs$968.07 million
05/01/2024$18.27$18.02
-1.37%		$18.63$17.73729,695 shs$942.45 million
04/30/2024$18.55$18.27
-1.51%		$18.74$18.25750,206 shs$955.52 million
04/29/2024$18.34$18.55
+1.15%		$18.61$18.24468,597 shs$970.11 million
04/26/2024$18.49$18.34
-0.81%		$18.95$18.13795,659 shs$959.18 million
04/25/2024$17.76$18.49
+4.11%		$18.56$17.481.33 million shs$967.03 million
04/24/2024$17.93$17.76
-0.95%		$18.39$17.741.19 million shs$928.85 million
04/23/2024$17.21$17.93
+4.18%		$18.29$17.301.32 million shs$937.74 million
04/22/2024$16.92$17.21
+1.71%		$17.59$16.901.13 million shs$900.08 million
04/19/2024$17.72$16.92
-4.51%		$18.11$16.801.42 million shs$884.92 million
04/18/2024$18.46$17.72
-4.01%		$18.60$17.66832,388 shs$926.76 million
04/17/2024$19.47$18.46
-5.19%		$19.77$18.38909,296 shs$965.46 million
04/16/2024$18.87$19.47
+3.18%		$19.65$18.501.37 million shs$1.02 billion
04/15/2024$19.54$18.87
-3.43%		$19.91$18.811.22 million shs$986.84 million
04/12/2024$19.44$19.54
+0.51%		$20.17$19.021.56 million shs$1.02 billion
04/11/2024$19.68$19.44
-1.22%		$20.23$18.552.92 million shs$1.01 billion
04/10/2024$25.92$19.68
-24.07%		$23.56$19.216.51 million shs$1.02 billion
04/09/2024$25.86$25.92
+0.23%		$26.21$25.381.51 million shs$1.34 billion
04/08/2024$25.75$25.86
+0.43%		$26.14$25.55537,327 shs$1.34 billion
04/05/2024$25.49$25.75
+1.02%		$25.88$25.31453,403 shs$1.33 billion
04/04/2024$26.02$25.49
-2.04%		$26.68$25.08587,744 shs$1.32 billion
04/03/2024$26.16$26.02
-0.54%		$26.51$25.79718,462 shs$1.35 billion
04/02/2024$26.38$26.16
-0.83%		$26.21$25.76720,668 shs$1.36 billion
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$26.32$26.38
+0.23%		$27.22$26.14602,699 shs$1.37 billion
03/29/2024$26.32$26.32$26.76$26.20729,977 shs$1.36 billion
03/28/2024$26.48$26.32
-0.60%		$26.76$26.20729,977 shs$1.36 billion
03/27/2024$26.90$26.48
-1.56%		$27.15$26.08519,846 shs$1.37 billion
03/26/2024$26.24$26.90
+2.52%		$27.11$26.39985,522 shs$1.39 billion
03/25/2024$26.10$26.24
+0.54%		$26.63$25.88486,553 shs$1.35 billion
03/22/2024$26.30$26.10
-0.76%		$26.57$25.71854,897 shs$1.35 billion
03/21/2024$24.77$26.30
+6.18%		$27.09$25.682.13 million shs$1.36 billion
03/20/2024$22.92$24.77
+8.07%		$24.90$23.141.60 million shs$1.28 billion
03/19/2024$22.78$22.92
+0.61%		$23.44$22.77898,723 shs$1.19 billion
03/18/2024$22.16$22.78
+2.80%		$23.17$22.401.24 million shs$1.18 billion
03/15/2024$22.67$22.16
-2.25%		$22.67$21.886.67 million shs$1.15 billion
03/14/2024$22.82$22.67
-0.66%		$22.99$22.20925,987 shs$1.17 billion
03/13/2024$23.44$22.82
-2.65%		$23.42$22.80702,263 shs$1.18 billion
03/12/2024$23.02$23.44
+1.85%		$23.50$22.44929,407 shs$1.21 billion
03/11/2024$23.58$23.02
-2.40%		$23.41$22.84628,470 shs$1.19 billion
03/08/2024$24.19$23.58
-2.52%		$24.43$23.23621,647 shs$1.22 billion
03/07/2024$23.54$24.19
+2.76%		$24.67$23.59944,250 shs$1.25 billion
03/06/2024$23.14$23.54
+1.73%		$23.92$23.14714,201 shs$1.22 billion
03/05/2024$23.05$23.14
+0.39%		$23.34$22.72424,163 shs$1.20 billion
03/04/2024$22.52$23.05
+2.35%		$23.46$22.62953,658 shs$1.19 billion
03/01/2024$21.27$22.52
+5.88%		$22.55$21.381.03 million shs$1.17 billion
02/29/2024$20.80$21.27
+2.26%		$21.50$21.001.28 million shs$1.10 billion
02/28/2024$20.69$20.80
+0.53%		$21.13$20.34605,224 shs$1.08 billion
02/27/2024$20.80$20.69
-0.53%		$21.19$20.67544,043 shs$1.07 billion

Related Companies:
This page (NASDAQ:SGH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings