Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Smart Global Holdings Inc
(NQ:
SGH
)
20.58
+0.18 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
8.145
8.262
7.685
8.095
122,132
-0.05(-0.61%)
Jun 29, 2017
8.205
8.250
7.845
8.145
165,840
-0.08(-0.97%)
Jun 28, 2017
8.230
8.487
8.010
8.225
171,602
+0.00(+0.06%)
Jun 27, 2017
8.340
8.500
7.915
8.220
321,528
-0.19(-2.26%)
Jun 26, 2017
8.680
8.825
8.250
8.410
236,384
-0.20(-2.27%)
Jun 23, 2017
8.650
8.845
8.100
8.605
1,189,606
+0.51(+6.23%)
Jun 22, 2017
7.905
8.535
7.730
8.100
741,690
+0.22(+2.86%)
Jun 21, 2017
7.700
7.977
7.598
7.875
183,820
+0.24(+3.08%)
Jun 20, 2017
7.700
7.900
7.555
7.640
124,474
-0.01(-0.13%)
Jun 19, 2017
7.975
8.155
7.573
7.650
364,478
+0.00(+0.00%)
Jun 16, 2017
7.505
7.725
7.433
7.650
36,992
+0.08(+0.99%)
Jun 15, 2017
7.610
7.990
7.289
7.575
22,552
+0.06(+0.73%)
Jun 14, 2017
7.295
7.855
7.165
7.520
114,960
+0.26(+3.58%)
Jun 13, 2017
7.100
7.305
6.825
7.260
91,194
+0.23(+3.35%)
Jun 12, 2017
7.900
7.900
6.955
7.025
69,342
-0.84(-10.74%)
Jun 09, 2017
7.905
8.104
7.565
7.870
43,192
-0.12(-1.50%)
Jun 08, 2017
8.175
8.175
7.762
7.990
30,626
+0.02(+0.25%)
Jun 07, 2017
7.900
8.275
7.900
7.970
103,564
+0.12(+1.53%)
Jun 06, 2017
7.965
8.600
7.558
7.850
90,930
-0.15(-1.88%)
Jun 05, 2017
7.030
8.625
7.030
8.000
318,082
+0.96(+13.56%)
Jun 02, 2017
6.760
7.050
6.617
7.045
71,826
+0.32(+4.76%)
Jun 01, 2017
6.540
7.000
6.540
6.725
256,190
+0.17(+2.67%)
May 31, 2017
6.510
6.750
6.465
6.550
111,408
+0.06(+0.92%)
May 30, 2017
6.600
6.628
6.140
6.490
142,338
-0.12(-1.89%)
May 26, 2017
6.680
6.812
6.230
6.615
112,414
-0.13(-2.00%)
May 25, 2017
6.925
7.160
6.675
6.750
475,772
+0.03(+0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.