Free Trial

SMART Global (SGH) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free SGH Stock Alerts
$20.40
-0.37 (-1.78%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SMART Global Stock Price Performance

5 Day
Performance
-0.68%
1 Month
Performance
+11.66%
3 Month
Performance
-4.09%
6 Month
Performance
+22.45%
Year-To-Date
Performance
+7.77%
1 Year
Performance
-9.65%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SGH Stock Chart for Friday, May, 31, 2024

SGH Chart by TradingView

SMART Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$20.77$20.40
-1.78%		$20.89$20.15549,295 shs$1.07 billion
05/29/2024$21.03$20.77
-1.24%		$21.46$20.73591,305 shs$1.09 billion
05/28/2024$20.54$21.03
+2.39%		$21.69$21.00671,856 shs$1.10 billion
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
1k a day while computer does all work? (Ad)

Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.

Click here to register.
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

Related Companies:
This page (NASDAQ:SGH) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Bill Clinton Backing Biden Replacement???
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange