Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

SMART Global (SGH) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free SGH Stock Alerts
$20.24
+0.39 (+1.96%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SMART Global Stock Price Performance

5 Day
Performance
+4.82%
1 Month
Performance
+19.62%
3 Month
Performance
-1.56%
6 Month
Performance
+21.93%
Year-To-Date
Performance
+6.92%
1 Year
Performance
+1.56%
Ad DTI
Did you know you can now trade Bitcoin in your regular brokerage account?
You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!
>> Tap here to sign up and join them for the imminent workshop

SGH Stock Chart for Sunday, May, 19, 2024

SGH Chart by TradingView

SMART Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
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

Related Companies:
This page (NASDAQ:SGH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits