Dark

SGH
SMART Global Holdings, Inc.
stock NASDAQ

Inactive

May 23, 2025

8.39USD-59.760%(-12.46)400

Pre-market

0.00USD-100.000%(-20.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	8.3900	8.3900	8.3900	8.3900	-59.760%	400	0.000%
2024-10-14	20.9000	21.3296	20.6100	20.8500	+0.434%	663,419	-59.760%
2024-10-11	20.1500	21.0400	20.1500	20.7600	+2.519%	738,260	-59.586%
2024-10-10	20.3100	20.3500	19.9150	20.2500	-2.079%	564,159	-58.568%
2024-10-09	20.8500	21.0100	20.6200	20.6800	-0.481%	420,661	-59.429%
2024-10-08	20.8000	21.0450	20.5200	20.7800	-0.192%	415,171	-59.625%
2024-10-07	20.5000	21.0200	20.3600	20.8200	+1.068%	463,710	-59.702%
2024-10-04	20.6000	20.7000	20.2400	20.6000	+3.000%	413,980	-59.272%
2024-10-03	20.3700	20.6900	19.9047	20.0000	-2.629%	438,259	-58.050%
2024-10-02	20.2400	20.8100	20.2000	20.5400	+1.083%	529,100	-59.153%
2024-10-01	20.9500	21.4200	19.8500	20.3200	-3.007%	658,118	-58.711%
2024-09-30	21.0900	21.4000	20.7300	20.9500	-1.643%	748,008	-59.952%
2024-09-27	21.3600	21.5100	21.0400	21.3000	+0.709%	793,359	-60.610%
2024-09-26	20.8400	21.3000	20.2800	21.1500	+6.388%	1,416,462	-60.331%
2024-09-25	19.7700	20.1900	19.5000	19.8800	+0.353%	1,144,116	-57.797%
2024-09-24	19.6200	20.0300	19.5300	19.8100	+2.377%	1,245,630	-57.648%
2024-09-23	19.7800	20.1800	19.0600	19.3500	-1.777%	1,377,707	-56.641%
2024-09-20	19.3800	20.2750	19.3800	19.7000	-0.505%	3,703,945	-57.411%
2024-09-19	19.8800	20.2300	19.6100	19.8000	+3.665%	911,718	-57.626%
2024-09-18	19.2800	19.9700	19.0700	19.1000	-1.036%	974,595	-56.073%
2024-09-17	19.6300	19.8900	19.2300	19.3000	0.000%	628,261	-56.528%
2024-09-16	19.1500	19.4200	19.0600	19.3000	-0.618%	628,796	-56.528%
2024-09-13	19.1100	19.6450	19.1100	19.4200	+3.079%	620,882	-56.797%
2024-09-12	19.1100	19.2400	18.8250	18.8400	-1.310%	409,699	-55.467%
2024-09-11	18.3500	19.1100	17.9700	19.0900	+4.260%	699,446	-56.050%
2024-09-10	18.2100	18.3900	17.9700	18.3100	+0.549%	705,637	-54.178%
2024-09-09	18.1100	18.5100	17.9300	18.2100	+2.361%	1,115,670	-53.926%
2024-09-06	18.6700	18.6900	17.6900	17.7900	-4.252%	839,219	-52.839%
2024-09-05	18.7400	19.1200	18.4600	18.5800	-1.693%	949,198	-54.844%
2024-09-04	18.7000	19.1700	18.3900	18.9000	-0.264%	1,037,525	-55.608%
2024-09-03	20.3500	20.3500	18.7400	18.9500	-8.542%	1,025,708	-55.726%
2024-08-30	20.9900	21.0000	20.3200	20.7200	+1.122%	373,474	-59.508%
2024-08-29	20.0100	20.8900	20.0100	20.4900	+3.017%	590,131	-59.053%
2024-08-28	20.2300	20.3200	19.4250	19.8900	-1.826%	1,123,772	-57.818%
2024-08-27	20.5000	20.5400	20.1200	20.2600	-1.411%	1,602,847	-58.588%
2024-08-26	21.0100	21.0100	20.4800	20.5500	-1.862%	446,469	-59.173%
2024-08-23	20.6500	20.9550	20.2800	20.9400	+3.663%	414,607	-59.933%
2024-08-22	20.8200	20.8500	20.0150	20.2000	-2.651%	750,857	-58.465%
2024-08-21	21.2500	21.5200	20.6950	20.7500	-1.565%	509,402	-59.566%
2024-08-20	21.3000	21.3500	20.8800	21.0800	-1.126%	674,396	-60.199%
2024-08-19	21.1900	21.3900	20.9900	21.3200	+1.187%	381,664	-60.647%
2024-08-16	21.0500	21.4900	20.9700	21.0700	-0.519%	536,996	-60.180%
2024-08-15	21.2500	21.5000	20.8000	21.1800	+2.716%	1,380,684	-60.387%
2024-08-14	20.9000	20.9300	20.5200	20.6200	+0.194%	653,063	-59.311%
2024-08-13	19.7300	20.7300	19.5050	20.5800	+5.430%	945,989	-59.232%
2024-08-12	19.2400	19.6300	19.1300	19.5200	+1.826%	708,913	-57.018%
2024-08-09	19.3900	19.6100	18.9300	19.1700	-0.930%	815,482	-56.234%
2024-08-08	19.5200	19.7500	19.1200	19.3500	+3.476%	1,163,654	-56.641%
2024-08-07	19.7400	19.7800	18.5300	18.7000	-1.786%	1,120,787	-55.134%
2024-08-06	19.4000	19.7500	18.8500	19.0400	-1.142%	837,251	-55.935%
2024-08-05	18.7100	20.0600	18.5300	19.2600	-4.936%	1,180,672	-56.438%
2024-08-02	21.2700	21.3000	19.6800	20.2600	-5.964%	3,243,984	-58.588%
2024-08-01	22.3900	23.4000	21.0600	21.5450	-7.927%	2,152,749	-61.058%
2024-07-31	23.1900	23.7700	22.6900	23.4000	+4.839%	1,163,221	-64.145%
2024-07-30	23.1900	23.3900	22.2500	22.3200	-3.041%	604,368	-62.410%
2024-07-29	23.0500	23.7200	22.9780	23.0200	-0.647%	566,220	-63.553%
2024-07-26	23.4100	23.6500	22.8900	23.1700	+1.801%	807,639	-63.789%
2024-07-25	23.0200	23.4800	22.5500	22.7600	-2.401%	888,572	-63.137%
2024-07-24	24.0900	24.3000	23.1800	23.3200	-5.088%	859,767	-64.022%
2024-07-23	23.8600	24.9700	23.8128	24.5700	+1.278%	624,424	-65.853%
2024-07-22	24.5800	24.8500	23.9950	24.2600	+1.676%	888,727	-65.416%
2024-07-19	24.5600	24.6200	23.8250	23.8600	-3.166%	799,128	-64.837%
2024-07-18	25.7000	25.8500	24.3100	24.6400	-3.068%	1,338,084	-65.950%
2024-07-17	27.0900	27.2200	25.3500	25.4200	-7.429%	1,934,124	-66.994%
2024-07-16	29.4400	29.4900	27.1400	27.4600	-6.440%	1,993,134	-69.446%
2024-07-15	29.2200	29.7100	29.0700	29.3500	+1.557%	1,099,664	-71.414%
2024-07-12	28.7600	29.8100	28.6800	28.9000	+1.261%	1,443,860	-70.969%
2024-07-11	29.3500	29.5808	28.0000	28.5400	-2.660%	2,070,752	-70.603%
2024-07-10	25.7100	29.3494	24.9600	29.3200	+26.270%	7,679,245	-71.385%
2024-07-09	24.0200	24.2441	23.1800	23.2200	-3.088%	2,178,150	-63.867%
2024-07-08	23.6800	24.3800	23.4900	23.9600	+3.187%	1,191,812	-64.983%
2024-07-05	23.3000	23.7400	23.0500	23.2200	+0.519%	534,516	-63.867%
2024-07-03	23.1500	23.3600	22.9650	23.1000	+0.741%	455,837	-63.680%
2024-07-02	22.3600	23.1300	22.3500	22.9300	+2.275%	714,018	-63.410%
2024-07-01	23.0500	23.1863	22.3150	22.4200	-1.968%	668,842	-62.578%
2024-06-28	23.1300	23.2500	22.6500	22.8700	+0.793%	1,119,979	-63.314%
2024-06-27	23.0000	23.1050	22.3501	22.6900	-2.114%	546,421	-63.023%
2024-06-26	22.5000	23.5350	22.5000	23.1800	+3.528%	621,857	-63.805%
2024-06-25	22.4800	22.5600	21.8700	22.3900	-0.134%	414,718	-62.528%
2024-06-24	22.7000	22.9800	22.3800	22.4200	-0.928%	1,039,836	-62.578%
2024-06-21	22.2900	22.9432	22.0900	22.6300	+0.622%	7,128,236	-62.925%
2024-06-20	23.6000	23.6000	22.3710	22.4900	-4.784%	1,001,137	-62.695%
2024-06-18	22.9900	23.6800	22.8000	23.6200	+3.551%	1,051,273	-64.479%
2024-06-17	22.3700	22.9100	21.8500	22.8100	+2.058%	838,050	-63.218%
2024-06-14	22.0900	22.4800	21.8200	22.3500	-0.843%	580,778	-62.461%
2024-06-13	22.0100	22.6050	21.7600	22.5400	+0.986%	541,053	-62.777%
2024-06-12	22.3100	22.9400	21.9520	22.3200	+3.000%	737,221	-62.410%
2024-06-11	21.6300	21.8450	21.4100	21.6700	-0.869%	555,048	-61.283%
2024-06-10	21.1000	21.9679	21.0100	21.8600	+2.293%	1,183,502	-61.619%
2024-06-07	21.3200	21.5550	21.1500	21.3700	-0.094%	393,224	-60.739%
2024-06-06	21.3800	21.7100	21.1000	21.3900	-0.373%	380,572	-60.776%
2024-06-05	20.8600	21.4700	20.6100	21.4700	+4.885%	513,367	-60.922%
2024-06-04	20.5600	20.6445	20.0200	20.4700	-0.920%	375,208	-59.013%
2024-06-03	21.0400	21.1750	20.2900	20.6600	+0.389%	431,884	-59.390%
2024-05-31	20.5000	20.6250	19.9100	20.5800	+0.882%	578,272	-59.232%
2024-05-30	20.8200	20.8900	20.1450	20.4000	-1.781%	633,988	-58.873%
2024-05-29	21.0000	21.4599	20.7300	20.7700	-1.236%	582,378	-59.605%
2024-05-28	21.2400	21.6900	20.9950	21.0300	+2.386%	656,930	-60.105%
2024-05-24	20.4400	20.6484	20.2400	20.5400	+1.784%	534,910	-59.153%
2024-05-23	20.4700	20.5899	19.6600	20.1800	+0.099%	778,481	-58.424%
2024-05-22	20.7500	20.9050	20.0650	20.1600	-2.562%	581,961	-58.383%
2024-05-21	20.4900	20.9800	20.1900	20.6900	+0.681%	479,634	-59.449%
2024-05-20	20.1900	20.8100	20.1800	20.5500	+1.532%	924,288	-59.173%
2024-05-17	19.9900	20.2900	19.5300	20.2400	+1.965%	1,057,359	-58.547%
2024-05-16	20.0000	20.1000	19.6860	19.8500	-0.301%	667,775	-57.733%
2024-05-15	19.4000	19.9300	19.0450	19.9100	+3.107%	1,047,711	-57.860%
2024-05-14	19.0700	19.3400	18.9300	19.3100	+0.468%	695,067	-56.551%
2024-05-13	18.9900	19.3800	18.8700	19.2200	+1.371%	575,432	-56.348%
2024-05-10	18.8400	19.0900	18.6200	18.9600	+2.155%	618,930	-55.749%
2024-05-09	19.2300	19.2800	18.5500	18.5600	-2.929%	518,532	-54.795%
2024-05-08	18.4200	19.1800	18.3200	19.1200	+3.184%	587,379	-56.119%
2024-05-07	18.6700	18.8000	18.4200	18.5300	-0.269%	614,662	-54.722%
2024-05-06	18.9100	19.1950	18.4150	18.5800	-0.268%	930,467	-54.844%
2024-05-03	19.0000	19.4400	18.6200	18.6300	+0.648%	862,031	-54.965%
2024-05-02	18.4600	18.6100	17.9947	18.5100	+2.719%	731,857	-54.673%
2024-05-01	18.1000	18.6300	17.7300	18.0200	-1.368%	725,217	-53.441%
2024-04-30	18.4500	18.7400	18.2500	18.2700	-1.509%	739,526	-54.078%
2024-04-29	18.4000	18.6100	18.2400	18.5500	+1.145%	450,790	-54.771%
2024-04-26	18.4700	18.9500	18.1300	18.3400	-0.811%	793,170	-54.253%
2024-04-25	17.6000	18.5550	17.4800	18.4900	+4.110%	1,308,373	-54.624%
2024-04-24	18.2500	18.3900	17.7400	17.7600	-0.948%	1,341,806	-52.759%
2024-04-23	17.3000	18.2900	17.3000	17.9300	+4.184%	1,320,604	-53.207%
2024-04-22	17.2200	17.5900	16.9000	17.2100	+1.714%	1,131,329	-51.249%
2024-04-19	17.6200	18.1300	16.8000	16.9200	-4.515%	1,417,232	-50.414%
2024-04-18	18.4300	18.6000	17.6600	17.7200	-4.009%	808,401	-52.652%
2024-04-17	19.4800	19.8000	18.3800	18.4600	-5.187%	906,772	-54.550%
2024-04-16	18.8200	19.6500	18.5000	19.4700	+3.180%	1,367,909	-56.908%
2024-04-15	19.6300	19.9100	18.8100	18.8700	-3.429%	1,219,329	-55.538%
2024-04-12	19.8800	20.1700	19.0200	19.5400	+0.514%	1,582,719	-57.062%
2024-04-11	19.8300	20.2300	18.5500	19.4400	-1.220%	2,984,631	-56.842%
2024-04-10	22.8800	23.5600	19.2050	19.6800	-24.074%	6,536,051	-57.368%
2024-04-09	26.2000	26.2050	25.3700	25.9200	+0.232%	1,516,866	-67.631%
2024-04-08	26.0400	26.1400	25.5500	25.8600	+0.427%	701,942	-67.556%
2024-04-05	25.5100	25.8800	25.3149	25.7500	+1.020%	455,053	-67.417%
2024-04-04	26.6200	26.6796	25.0800	25.4900	-2.037%	587,904	-67.085%
2024-04-03	25.8900	26.5100	25.7900	26.0200	-0.535%	718,462	-67.756%
2024-04-02	26.0500	26.2100	25.7600	26.1600	-0.834%	764,832	-67.928%
2024-04-01	26.4600	27.2200	26.1381	26.3800	+0.228%	602,710	-68.196%
2024-03-28	26.4500	26.7610	26.2000	26.3200	-0.604%	729,977	-68.123%
2024-03-27	27.1500	27.1500	26.0838	26.4800	-1.561%	519,891	-68.316%
2024-03-26	26.4100	27.1100	26.3900	26.9000	+2.515%	985,553	-68.810%
2024-03-25	25.9400	26.6300	25.8800	26.2400	+0.536%	572,200	-68.026%
2024-03-22	26.4000	26.5700	25.7100	26.1000	-0.760%	854,965	-67.854%
2024-03-21	25.9500	27.0920	25.6800	26.3000	+6.177%	2,126,854	-68.099%
2024-03-20	23.3400	24.9050	23.1355	24.7700	+8.072%	1,605,768	-66.128%
2024-03-19	23.4400	23.4400	22.7700	22.9200	+0.615%	900,253	-63.394%
2024-03-18	22.7100	23.1700	22.4000	22.7800	+2.798%	1,351,779	-63.169%
2024-03-15	22.2300	22.6700	21.8800	22.1600	-2.250%	6,677,081	-62.139%
2024-03-14	22.7100	22.9900	22.2000	22.6700	-0.657%	933,989	-62.991%
2024-03-13	23.1500	23.4200	22.8000	22.8200	-2.645%	702,439	-63.234%
2024-03-12	23.1400	23.5000	22.4400	23.4400	+1.847%	929,410	-64.206%
2024-03-11	23.1600	23.4100	22.8402	23.0150	-2.396%	628,489	-63.546%
2024-03-08	24.3100	24.4300	23.2100	23.5800	-2.522%	621,703	-64.419%
2024-03-07	23.7500	24.6700	23.5900	24.1900	+2.761%	944,275	-65.316%
2024-03-06	23.5800	23.9150	23.1400	23.5400	+1.729%	714,201	-64.359%
2024-03-05	22.8700	23.3400	22.7182	23.1400	+0.390%	424,163	-63.742%
2024-03-04	22.7900	23.4550	22.6200	23.0500	+2.353%	953,695	-63.601%
2024-03-01	21.4200	22.5500	21.3800	22.5200	+5.877%	1,032,735	-62.744%
2024-02-29	21.2000	21.5000	21.0000	21.2700	+2.260%	1,284,051	-60.555%
2024-02-28	20.3700	21.1300	20.3400	20.8000	+0.532%	605,225	-59.663%
2024-02-27	20.9900	21.1900	20.6700	20.6900	-0.529%	544,044	-59.449%
2024-02-26	20.5900	20.9800	20.5100	20.8000	+1.612%	557,294	-59.663%
2024-02-23	20.4800	20.9200	20.2800	20.4700	-0.389%	473,260	-59.013%
2024-02-22	20.3500	20.7400	20.1000	20.5500	+4.209%	721,861	-59.173%
2024-02-21	19.5600	19.8800	19.2400	19.7200	-0.905%	786,722	-57.454%
2024-02-20	20.1300	20.5300	19.8100	19.9000	-3.210%	768,971	-57.839%
2024-02-16	21.3100	21.5300	20.5000	20.5600	-3.383%	718,737	-59.193%
2024-02-15	21.8000	21.8400	21.0700	21.2800	-1.935%	690,312	-60.573%
2024-02-14	21.6900	22.0100	21.6600	21.7000	+0.649%	525,489	-61.336%
2024-02-13	21.6700	22.1500	21.2600	21.5600	-4.560%	753,842	-61.085%
2024-02-12	22.8400	22.9100	22.4500	22.5900	-1.138%	664,484	-62.860%
2024-02-09	22.1500	22.9150	22.0900	22.8500	+3.911%	649,604	-63.282%
2024-02-08	21.1300	22.1950	21.1300	21.9900	+5.065%	756,733	-61.846%
2024-02-07	20.8600	21.2500	20.4500	20.9300	+0.892%	619,322	-59.914%
2024-02-06	20.5000	20.8300	20.2300	20.7450	+0.949%	523,313	-59.557%
2024-02-05	20.1800	20.7090	19.9900	20.5500	+1.985%	721,278	-59.173%
2024-02-02	19.5400	20.2800	19.3300	20.1500	+2.701%	606,163	-58.362%
2024-02-01	19.7000	19.8650	19.0800	19.6200	-0.153%	991,938	-57.238%
2024-01-31	20.5600	20.6262	19.6400	19.6500	-5.846%	822,967	-57.303%
2024-01-30	21.4200	21.4200	20.7900	20.8700	-2.568%	595,045	-59.799%
2024-01-29	21.1300	21.4200	20.7900	21.4200	+1.613%	663,982	-60.831%
2024-01-26	21.6000	21.7050	21.0400	21.0800	-4.312%	791,374	-60.199%
2024-01-25	22.4000	22.4000	21.8400	22.0300	-0.721%	691,351	-61.916%
2024-01-24	22.8900	22.8900	22.0300	22.1900	-2.633%	858,731	-62.190%
2024-01-23	23.0000	23.1606	22.6500	22.7900	+0.752%	1,421,437	-63.186%
2024-01-22	23.0000	23.2900	21.7500	22.6200	-1.180%	3,215,045	-62.909%
2024-01-19	22.8600	23.1850	22.5100	22.8900	+1.015%	1,402,063	-63.346%
2024-01-18	22.0000	22.6800	21.8200	22.6600	+4.907%	1,621,724	-62.974%
2024-01-17	20.9700	21.6200	20.7190	21.6000	+1.361%	1,009,830	-61.157%
2024-01-16	21.3300	21.4999	20.9501	21.3100	-0.467%	963,753	-60.629%
2024-01-12	20.8200	21.4800	20.7050	21.4100	+3.983%	1,063,632	-60.813%
2024-01-11	20.5000	21.0900	20.1400	20.5900	+1.030%	1,307,973	-59.252%
2024-01-10	20.9700	21.7600	20.2700	20.3800	+10.341%	4,541,933	-58.832%
2024-01-09	17.9400	18.7900	17.7239	18.4700	+1.261%	901,046	-54.575%
2024-01-08	17.9800	18.2400	17.7600	18.2400	+2.530%	648,176	-54.002%
2024-01-05	17.6800	17.9500	17.6100	17.7900	+0.850%	453,900	-52.839%
2024-01-04	17.6300	17.8600	17.4264	17.6400	0.000%	493,244	-52.438%
2024-01-03	18.2100	18.2200	17.5000	17.6400	-3.712%	614,151	-52.438%
2024-01-02	18.5900	18.8100	18.1050	18.3200	-3.222%	631,916	-54.203%
2023-12-29	19.3100	19.4900	18.9200	18.9300	-2.221%	358,681	-55.679%
2023-12-28	19.1600	19.3700	19.0600	19.3600	+0.781%	305,828	-56.663%
2023-12-27	19.2700	19.3850	19.0800	19.2100	+0.418%	391,766	-56.325%
2023-12-26	18.8900	19.3400	18.7800	19.1300	+2.136%	619,770	-56.142%
2023-12-22	18.4400	18.7800	18.4150	18.7300	+2.015%	363,015	-55.206%
2023-12-21	18.2800	18.5100	18.1200	18.3600	+2.915%	478,197	-54.303%
2023-12-20	18.4300	18.5350	17.7700	17.8400	-3.672%	686,510	-52.971%
2023-12-19	18.3800	18.7200	18.2800	18.5200	+0.762%	717,718	-54.698%
2023-12-18	18.5500	18.6314	18.3700	18.3800	-0.863%	1,121,467	-54.353%
2023-12-15	19.0400	19.0500	18.5300	18.5400	-1.592%	2,515,966	-54.746%
2023-12-14	18.4900	19.0200	18.4600	18.8400	+3.516%	1,325,833	-55.467%
2023-12-13	17.8400	18.4100	17.6850	18.2000	+1.733%	756,583	-53.901%
2023-12-12	17.5200	17.9050	17.3700	17.8900	+1.706%	676,152	-53.102%
2023-12-11	17.7000	17.7000	17.3500	17.5900	+0.457%	456,707	-52.302%
2023-12-08	17.4200	17.9000	17.4200	17.5100	-0.114%	512,597	-52.085%
2023-12-07	17.1400	17.7300	16.9500	17.5300	+3.118%	744,406	-52.139%
2023-12-06	17.2600	17.4700	16.8450	17.0000	+0.059%	542,778	-50.647%
2023-12-05	16.9200	17.0550	16.6200	16.9900	-0.643%	595,968	-50.618%
2023-12-04	16.3400	17.2400	16.3400	17.1000	+3.762%	504,242	-50.936%
2023-12-01	16.7700	16.9900	16.4500	16.4800	-1.080%	565,356	-49.090%
2023-11-30	16.9200	17.0400	16.3909	16.6600	-0.833%	475,280	-49.640%
2023-11-29	16.8300	17.1900	16.6900	16.8000	+1.083%	370,315	-50.060%
2023-11-28	16.5200	16.7200	16.3300	16.6200	+0.241%	288,746	-49.519%
2023-11-27	16.3300	16.6900	16.1800	16.5800	+0.852%	480,771	-49.397%
2023-11-24	16.3700	16.5000	16.2422	16.4400	+0.428%	162,291	-48.966%
2023-11-22	16.5000	16.7400	16.3150	16.3700	+0.429%	298,207	-48.748%
2023-11-21	16.5200	16.5500	16.2300	16.3000	-2.043%	390,357	-48.528%
2023-11-20	16.5400	16.7500	16.5100	16.6400	+0.241%	529,119	-49.579%
2023-11-17	16.5500	16.6200	16.3743	16.6000	+1.158%	585,288	-49.458%
2023-11-16	16.3300	16.4800	16.1400	16.4100	-0.304%	551,728	-48.873%
2023-11-15	16.1500	16.7300	16.1400	16.4600	+2.109%	517,041	-49.028%
2023-11-14	16.0800	16.3400	15.9400	16.1200	+4.472%	2,057,342	-47.953%
2023-11-13	15.2900	15.5150	14.9400	15.4300	-0.387%	455,599	-45.625%
2023-11-10	15.3000	15.8150	15.0500	15.4900	+3.129%	538,140	-45.836%
2023-11-09	15.6700	15.7800	14.9600	15.0200	-3.034%	376,662	-44.141%
2023-11-08	15.6700	15.7700	15.2650	15.4900	-0.450%	371,358	-45.836%
2023-11-07	15.3400	15.7500	15.1400	15.5600	+0.517%	924,514	-46.080%
2023-11-06	14.7100	15.4900	14.4700	15.4800	+5.738%	932,251	-45.801%
2023-11-03	13.7000	14.7300	13.6504	14.6400	+7.489%	862,388	-42.691%
2023-11-02	13.9500	14.0000	13.4400	13.6200	-0.073%	842,164	-38.399%
2023-11-01	13.5800	13.7800	13.4650	13.6300	-0.511%	838,011	-38.445%
2023-10-31	13.4600	13.9000	13.3700	13.7000	+1.859%	749,693	-38.759%
2023-10-30	13.6500	13.6950	13.2900	13.4500	-1.681%	868,194	-37.621%
2023-10-27	13.9200	14.1900	13.5200	13.6800	-1.583%	756,114	-38.670%
2023-10-26	13.5200	14.1200	13.3550	13.9000	+4.748%	1,111,442	-39.640%
2023-10-25	13.3500	13.5691	13.1350	13.2700	-1.265%	1,214,117	-36.775%
2023-10-24	13.4200	13.8800	13.4200	13.4400	+0.524%	998,557	-37.574%
2023-10-23	13.3600	13.8250	13.2501	13.3700	-0.890%	705,428	-37.248%
2023-10-20	14.2600	14.2600	13.3100	13.4900	-5.466%	1,147,804	-37.806%
2023-10-19	14.4900	14.6300	14.0903	14.2700	-0.557%	1,027,900	-41.205%
2023-10-18	14.5300	15.0500	14.2300	14.3500	-3.171%	949,184	-41.533%
2023-10-17	14.3500	15.2400	14.2800	14.8200	+2.136%	1,775,901	-43.387%
2023-10-16	13.2600	14.6800	12.9100	14.5100	+10.763%	3,547,048	-42.178%
2023-10-13	16.9100	17.4800	12.6600	13.1000	-44.444%	8,024,698	-35.954%
2023-10-12	23.8100	24.2900	23.3700	23.5800	-2.683%	1,034,148	-64.419%
2023-10-11	24.4100	24.6700	24.0700	24.2300	-0.452%	664,950	-65.374%
2023-10-10	24.1300	24.8200	24.1300	24.3400	+1.164%	392,112	-65.530%
2023-10-09	24.2100	24.2200	23.7400	24.0600	-1.110%	229,131	-65.129%
2023-10-06	23.7600	24.5850	23.4150	24.3300	+1.502%	430,868	-65.516%
2023-10-05	23.9200	24.1500	23.6500	23.9700	+0.377%	308,739	-64.998%
2023-10-04	23.7600	24.2037	23.6250	23.8800	+0.717%	467,407	-64.866%
2023-10-03	24.3100	24.6600	23.6700	23.7100	-3.382%	339,021	-64.614%
2023-10-02	24.3000	24.7800	24.2100	24.5400	+0.780%	365,968	-65.811%
2023-09-29	24.7200	24.7300	24.1400	24.3500	-0.246%	569,730	-65.544%
2023-09-28	23.6700	24.7500	23.3750	24.4100	+2.649%	680,399	-65.629%
2023-09-27	23.8500	24.2200	23.3800	23.7800	+0.422%	415,594	-64.718%
2023-09-26	24.5000	24.6250	23.5300	23.6800	-0.421%	611,240	-64.569%
2023-09-25	23.5800	23.9000	23.3900	23.7800	-0.126%	418,383	-64.718%
2023-09-22	22.7900	23.9600	22.7200	23.8100	+4.982%	573,739	-64.763%
2023-09-21	22.7200	22.8900	22.4500	22.6800	-1.776%	431,038	-63.007%
2023-09-20	23.4200	23.6100	23.0600	23.0900	-0.731%	186,815	-63.664%
2023-09-19	23.6400	23.6400	23.0400	23.2600	-0.979%	435,356	-63.929%
2023-09-18	23.5000	23.6200	23.1300	23.4900	-0.043%	379,619	-64.283%
2023-09-15	24.1900	24.1900	23.4450	23.5000	-3.213%	1,525,148	-64.298%
2023-09-14	24.0200	24.3800	23.8800	24.2800	+2.146%	409,016	-65.445%
2023-09-13	23.8400	24.2200	23.6200	23.7700	+0.126%	454,810	-64.703%
2023-09-12	23.9800	24.3815	23.7000	23.7400	-1.657%	354,989	-64.659%
2023-09-11	24.6700	24.7650	23.9300	24.1400	-0.822%	600,547	-65.244%
2023-09-08	24.2400	24.5000	24.1300	24.3400	+0.165%	254,594	-65.530%
2023-09-07	24.7900	24.7900	24.2050	24.3000	-4.180%	385,517	-65.473%
2023-09-06	25.3900	25.5700	25.1000	25.3600	-0.275%	285,365	-66.916%
2023-09-05	25.7000	25.8200	25.2400	25.4300	-2.267%	366,526	-67.007%
2023-09-01	26.0200	26.2700	25.6400	26.0200	+0.736%	482,304	-67.756%
2023-08-31	25.6300	26.0500	25.6300	25.8300	+0.663%	784,205	-67.518%
2023-08-30	25.2600	25.7800	25.0600	25.6600	+1.024%	983,698	-67.303%
2023-08-29	24.3200	25.7100	24.2000	25.4000	+4.227%	608,129	-66.969%
2023-08-28	23.9600	24.4400	23.9600	24.3700	+1.881%	230,300	-65.572%
2023-08-25	24.0500	24.2050	23.6200	23.9200	-0.623%	417,077	-64.925%
2023-08-24	25.5100	25.5100	23.9500	24.0700	-3.797%	560,336	-65.143%
2023-08-23	24.2000	25.4049	23.9500	25.0200	+2.878%	671,141	-66.467%
2023-08-22	24.0000	24.5425	23.6800	24.3200	+2.486%	469,154	-65.502%
2023-08-21	23.2800	23.8800	23.2800	23.7300	+2.108%	356,871	-64.644%
2023-08-18	23.1300	23.5000	23.0300	23.2400	-0.471%	606,689	-63.898%
2023-08-17	24.0000	24.0000	23.3300	23.3500	-2.219%	376,068	-64.069%
2023-08-16	24.4300	24.4600	23.8500	23.8800	-2.689%	299,860	-64.866%
2023-08-15	24.6500	24.8300	24.4800	24.5400	-0.446%	288,106	-65.811%
2023-08-14	24.0000	24.7800	23.9500	24.6500	+1.860%	490,986	-65.963%
2023-08-11	24.7500	24.7900	24.1700	24.2000	-3.006%	532,570	-65.331%
2023-08-10	25.3200	25.4800	24.7500	24.9500	-0.795%	347,652	-66.373%
2023-08-09	25.9500	25.9500	25.1000	25.1500	-3.306%	497,446	-66.640%
2023-08-08	26.0900	26.1700	25.7200	26.0100	-1.440%	469,435	-67.743%
2023-08-07	26.8500	27.0900	26.1700	26.3900	-1.713%	629,611	-68.208%
2023-08-04	26.5700	27.3850	26.2400	26.8500	0.000%	428,940	-68.752%
2023-08-03	26.3200	26.9800	26.0900	26.8500	+1.206%	557,350	-68.752%
2023-08-02	26.6100	26.6500	26.1550	26.5300	-1.375%	490,214	-68.375%
2023-08-01	26.3600	27.1300	26.0900	26.9000	+1.128%	381,587	-68.810%
2023-07-31	26.5400	26.9500	26.3000	26.6000	+0.264%	416,694	-68.459%
2023-07-28	26.8800	27.0100	26.3300	26.5300	-0.785%	702,478	-68.375%
2023-07-27	26.1000	26.7900	25.9500	26.7400	+4.128%	1,012,873	-68.624%
2023-07-26	25.7700	26.1600	25.4500	25.6800	-1.382%	1,166,171	-67.329%
2023-07-25	25.3800	26.3300	25.3800	26.0400	+2.762%	771,006	-67.780%
2023-07-24	25.6600	25.9000	25.2900	25.3400	-0.899%	456,843	-66.890%
2023-07-21	25.7000	25.8700	25.3100	25.5700	+0.551%	654,981	-67.188%
2023-07-20	25.5800	25.8400	25.2100	25.4300	-2.192%	1,396,572	-67.007%
2023-07-19	26.9800	27.0000	25.9700	26.0000	-3.704%	746,681	-67.731%
2023-07-18	26.9300	27.1500	26.5934	27.0000	-0.479%	475,784	-68.926%
2023-07-17	27.2500	27.7900	27.0700	27.1300	-0.513%	993,783	-69.075%
2023-07-14	27.6000	27.8800	27.1100	27.2700	-1.481%	622,762	-69.234%
2023-07-13	27.4600	27.7000	27.1400	27.6800	+2.178%	781,401	-69.689%
2023-07-12	26.9500	27.2000	26.7000	27.0900	+1.007%	688,161	-69.029%
2023-07-11	27.5000	27.6947	26.1700	26.8200	-1.938%	1,406,865	-68.717%
2023-07-10	27.3600	27.5000	26.7400	27.3500	-0.798%	763,666	-69.324%
2023-07-07	26.8200	27.8400	26.7600	27.5700	+2.567%	1,255,782	-69.568%
2023-07-06	26.6500	27.1600	26.3300	26.8800	-0.665%	832,402	-68.787%
2023-07-05	27.7200	28.1800	27.0300	27.0600	-3.667%	1,229,650	-68.995%
2023-07-03	28.9900	29.0900	27.5900	28.0900	-3.171%	531,229	-70.132%
2023-06-30	29.1600	29.9900	28.0700	29.0100	+8.937%	3,329,677	-71.079%
2023-06-29	26.5400	26.7350	26.3100	26.6300	+1.216%	1,149,868	-68.494%
2023-06-28	26.6200	26.7830	26.1500	26.3100	-1.202%	858,106	-68.111%
2023-06-27	25.9400	26.6700	25.8412	26.6300	+2.779%	958,773	-68.494%
2023-06-26	25.8000	26.3800	25.7600	25.9100	+0.426%	706,012	-67.619%
2023-06-23	25.7500	26.2000	25.6400	25.8000	-1.187%	1,963,693	-67.481%
2023-06-22	26.3500	26.5600	25.6300	26.1100	-1.694%	566,781	-67.867%
2023-06-21	26.6900	26.8500	26.0100	26.5600	-1.301%	647,457	-68.411%
2023-06-20	27.0200	27.2300	26.8100	26.9100	-0.407%	839,924	-68.822%
2023-06-16	27.2100	27.3166	26.6100	27.0200	-0.037%	1,617,046	-68.949%
2023-06-15	26.4300	27.1000	26.3900	27.0300	+0.896%	1,176,349	-68.960%
2023-06-14	25.9800	27.1700	25.4100	26.7900	+4.404%	2,799,307	-68.682%
2023-06-13	25.1150	25.7500	24.4550	25.6600	+8.088%	2,322,119	-67.303%
2023-06-12	24.0600	24.2800	23.6000	23.7400	-1.083%	571,180	-64.659%
2023-06-09	23.8700	24.5600	23.8500	24.0000	+1.695%	838,155	-65.042%
2023-06-08	24.0800	24.1800	23.5400	23.6000	-1.830%	1,138,897	-64.449%
2023-06-07	23.5200	24.2000	23.5200	24.0400	+2.867%	786,677	-65.100%
2023-06-06	22.4800	23.6000	22.4800	23.3700	+3.959%	882,033	-64.099%
2023-06-05	22.6300	22.6500	21.8400	22.4800	-2.005%	484,271	-62.678%
2023-06-02	22.4800	23.1700	22.1800	22.9400	+3.055%	1,151,241	-63.426%
2023-06-01	22.6200	22.6200	21.7114	22.2600	-1.417%	833,397	-62.309%
2023-05-31	22.5300	22.8300	22.2100	22.5800	-1.826%	1,447,597	-62.843%
2023-05-30	23.7150	23.8182	22.6214	23.0000	-0.476%	653,269	-63.522%
2023-05-26	22.1300	23.5200	21.9500	23.1100	+5.141%	1,638,841	-63.695%
2023-05-25	21.2900	22.3300	20.9500	21.9800	+7.798%	1,207,894	-61.829%
2023-05-24	19.9000	20.5400	19.7500	20.3900	-0.439%	685,386	-58.852%
2023-05-23	20.6000	21.1000	20.3600	20.4800	-1.206%	658,569	-59.033%
2023-05-22	19.7200	20.9900	19.5644	20.7300	+4.014%	980,350	-59.527%
2023-05-19	19.4800	20.1100	19.4000	19.9300	+2.997%	987,358	-57.903%
2023-05-18	17.9300	19.3900	17.6910	19.3500	+8.040%	720,434	-56.641%
2023-05-17	17.3900	17.9600	17.1900	17.9100	+4.249%	607,924	-53.155%
2023-05-16	17.0500	17.3300	16.9200	17.1800	+1.059%	340,571	-51.164%
2023-05-15	16.2800	17.0300	16.2800	17.0000	+4.423%	323,194	-50.647%
2023-05-12	16.1700	16.3700	16.0900	16.2800	+1.055%	230,737	-48.464%
2023-05-11	16.0600	16.2400	15.9190	16.1100	-0.309%	260,155	-47.921%
2023-05-10	16.3000	16.4600	16.0500	16.1600	+0.248%	310,274	-48.082%
2023-05-09	16.2300	16.2700	16.0600	16.1200	-1.467%	192,062	-47.953%
2023-05-08	16.6100	17.0300	16.2400	16.3600	-0.848%	326,992	-48.716%
2023-05-05	16.1000	16.6000	16.0700	16.5000	+3.383%	327,587	-49.152%
2023-05-04	16.4000	16.4000	15.8100	15.9600	-2.979%	520,040	-47.431%
2023-05-03	16.1100	16.7550	16.0450	16.4500	+2.237%	690,965	-48.997%
2023-05-02	15.6100	16.1500	15.5900	16.0900	+3.207%	745,054	-47.856%
2023-05-01	15.3800	15.6700	15.3200	15.5900	+1.102%	314,240	-46.183%
2023-04-28	15.0700	15.4400	14.8600	15.4200	+2.732%	426,331	-45.590%
2023-04-27	14.7400	15.0100	14.4300	15.0100	+1.970%	468,620	-44.104%

.dark-mode .MLPnPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLPnPQ{ color: #333333; background-color: white; border: 2px solid #333333; }SGHSMART Global Holdings, Inc.stock NASDAQ

SGH
SMART Global Holdings, Inc.
stock NASDAQ