Free Trial

SMART Global (SGH) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free SGH Stock Alerts
$18.63
+0.12 (+0.65%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SMART Global Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
-26.91%
3 Month
Performance
-7.54%
6 Month
Performance
+27.25%
Year-To-Date
Performance
-1.58%
1 Year
Performance
+16.73%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

SGH Stock Chart for Saturday, May, 4, 2024

SGH Chart by TradingView

SMART Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/26/2024$20.47$20.80
+1.61%		$20.98$20.51557,244 shs$1.08 billion
02/23/2024$20.55$20.47
-0.39%		$20.92$20.28473,260 shs$1.06 billion
02/22/2024$19.72$20.55
+4.21%		$20.74$20.10721,757 shs$1.07 billion
02/21/2024$19.90$19.72
-0.90%		$19.84$19.24786,722 shs$1.02 billion
02/20/2024$20.56$19.90
-3.21%		$20.53$19.81768,962 shs$1.03 billion
02/19/2024$20.56$20.56$21.53$20.50718,700 shs$1.07 billion
02/16/2024$21.28$20.56
-3.38%		$21.35$20.50718,737 shs$1.07 billion
02/15/2024$21.70$21.28
-1.94%		$21.84$21.07690,312 shs$1.10 billion
02/14/2024$21.56$21.70
+0.65%		$22.01$21.66525,305 shs$1.12 billion
02/13/2024$22.59$21.56
-4.56%		$22.15$21.26753,742 shs$1.12 billion
02/12/2024$22.85$22.59
-1.14%		$22.91$22.45664,476 shs$1.17 billion
02/09/2024$21.99$22.85
+3.91%		$22.91$22.09649,604 shs$1.18 billion
02/08/2024$20.93$21.99
+5.06%		$22.20$21.13756,599 shs$1.14 billion
02/07/2024$20.75$20.93
+0.89%		$21.25$20.45619,320 shs$1.08 billion
02/06/2024$20.55$20.75
+0.95%		$20.83$20.23523,308 shs$1.08 billion
02/05/2024$20.15$20.55
+1.99%		$20.71$19.99545,661 shs$1.07 billion

Related Companies:
This page (NASDAQ:SGH) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Nvidia. This is the future of AI
Porter & Company
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press