5 DAY PERFORMANCE
+20.45%
1 MONTH PERFORMANCE
+20.45%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
+20.45%
1 YEAR PERFORMANCE
+13.81%
SMART Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $17.14 | $17.31 (0.99%) | $17.35 | $16.92 | 715,120 | $909.99 M |
| 11/11/2024 | $17.60 | $17.14 (-2.61%) | $17.63 | $16.83 | 626,662 | $901.05 M |
| 11/08/2024 | $18.02 | $17.50 (-2.89%) | $18.22 | $17.32 | 699,435 | $919.98 M |
| 11/07/2024 | $17.64 | $17.94 (1.7%) | $18.16 | $17.36 | 1.27 M | $943.11 M |
| 11/06/2024 | $17.00 | $17.47 (2.76%) | $17.62 | $16.65 | 1.43 M | $918.40 M |
| 11/05/2024 | $16.54 | $16.51 (-0.18%) | $16.79 | $16.25 | 781,766 | $867.93 M |
| 11/04/2024 | $16.03 | $16.69 (4.12%) | $16.89 | $16.00 | 1.62 M | $878.44 M |
| 11/01/2024 | $15.66 | $15.97 (1.98%) | $16.27 | $15.41 | 1.89 M | $839.54 M |
| 10/31/2024 | $15.52 | $15.05 (-3.03%) | $15.60 | $14.87 | 900,316 | |
| 10/30/2024 | $15.62 | $15.62 (0%) | $15.94 | $15.61 | 574,828 | |
| 10/29/2024 | $15.35 | $15.92 (3.71%) | $15.98 | $15.33 | 846,796 | $837.44 M |
| 10/28/2024 | $15.34 | $15.37 (0.2%) | $15.73 | $15.29 | 827,909 | $808.00 M |
| 10/25/2024 | $15.10 | $15.31 (1.39%) | $15.51 | $15.07 | 635,858 | $804.85 M |
| 10/24/2024 | $15.26 | $15.03 (-1.51%) | $15.42 | $14.94 | 658,469 | $790.13 M |
| 10/23/2024 | $15.48 | $15.23 (-1.61%) | $15.65 | $15.09 | 777,407 | $800.64 M |
| 10/22/2024 | $15.55 | $15.60 (0.32%) | $15.76 | $15.48 | 503,796 | $820.09 M |
| 10/21/2024 | $15.62 | $15.62 (0%) | $16.14 | $15.44 | 925,122 | $821.14 M |
| 10/18/2024 | $16.36 | $15.69 (-4.1%) | $16.44 | $15.56 | 926,892 | $824.82 M |
| 10/17/2024 | $16.05 | $16.15 (0.62%) | $16.63 | $15.96 | 1.86 M | $849.01 M |
| 10/16/2024 | $17.37 | $15.62 (-10.07%) | $17.89 | $15.06 | 5.83 M | $821.14 M |
| 10/15/2024 | $20.05 | $20.41 (1.8%) | $21.62 | $20.05 | 901,431 | $1.07 B |
| 10/14/2024 | $20.90 | $20.85 (-0.24%) | $21.33 | $20.61 | 666,429 | $1.10 B |
| 10/11/2024 | $20.15 | $20.76 (3.03%) | $21.04 | $20.15 | 740,972 | $1.09 B |
| 10/10/2024 | $20.31 | $20.25 (-0.3%) | $20.35 | $19.92 | 569,404 | $1.06 B |
| 10/09/2024 | $20.85 | $20.68 (-0.82%) | $21.01 | $20.62 | 431,200 | $1.09 B |
| 10/08/2024 | $20.80 | $20.78 (-0.1%) | $21.05 | $20.52 | 419,300 | $1.09 B |
| 10/07/2024 | $20.50 | $20.82 (1.56%) | $21.02 | $20.36 | 466,536 | $1.09 B |
| 10/04/2024 | $20.60 | $20.60 (0%) | $20.70 | $20.24 | 417,847 | $1.08 B |
| 10/03/2024 | $20.37 | $20.00 (-1.82%) | $20.69 | $19.90 | 442,277 | $1.05 B |
| 10/02/2024 | $20.24 | $20.54 (1.48%) | $20.81 | $20.20 | 552,823 | $1.08 B |