QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
Free Trial

SMART Global (SGH) Stock Chart & Stock Price History

→ With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (From DTI) (Ad)
Free SGH Stock Alerts
$17.17
-0.55 (-3.10%)
(As of 01:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SMART Global Stock Price Performance

5 Day
Performance
-12.13%
1 Month
Performance
-25.09%
3 Month
Performance
-24.99%
6 Month
Performance
+20.32%
Year-To-Date
Performance
-9.30%
1 Year
Performance
+5.02%
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 Darwin
2024's Must-Have Guide: Master Crypto Investment Today
The cryptocurrency revolution is here with Bitcoin soaring past the $70,000 milestone—a clear indicator of the booming digital currency market. Are you prepared to navigate these exciting yet complex waters? Introducing "Navigating the Future: A Comprehensive Guide to Cryptocurrency Investments in 2024." This free digital guide is your essential resource for understanding and capitalizing on cryptocurrency investments, tailored for both newcomers and seasoned investors. (**By clicking the link you are subscribing to The Conservative Investor Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)
Click here to download your crypto report

SGH Stock Chart for Friday, April, 19, 2024

SGH Chart by TradingView

SMART Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/02/2024$19.62$20.15
+2.70%		$20.28$19.33606,163 shs$1.04 billion
02/01/2024$19.65$19.62
-0.15%		$19.87$19.09991,938 shs$1.02 billion
01/31/2024$20.87$19.65
-5.85%		$20.63$19.64822,745 shs$1.02 billion
01/30/2024$21.42$20.87
-2.57%		$21.42$20.79595,023 shs$1.08 billion
01/29/2024$21.08$21.42
+1.61%		$21.42$20.81663,922 shs$1.11 billion
01/26/2024$22.03$21.08
-4.31%		$21.71$21.04791,343 shs$1.09 billion
01/25/2024$22.19$22.03
-0.72%		$22.40$21.84691,345 shs$1.14 billion
01/24/2024$22.79$22.19
-2.63%		$22.89$22.03858,731 shs$1.15 billion
01/23/2024$22.62$22.79
+0.75%		$23.16$22.651.42 million shs$1.18 billion
01/22/2024$22.89$22.62
-1.18%		$23.29$21.753.21 million shs$1.17 billion
01/19/2024$22.66$22.89
+1.02%		$23.19$22.511.40 million shs$1.19 billion
01/18/2024$21.60$22.66
+4.91%		$22.68$21.881.62 million shs$1.17 billion

Related Companies:
This page (NASDAQ:SGH) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
SHOCKING Crypto Leak…
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends