-
5 DAY PERFORMANCE
+20.45% -
1 MONTH PERFORMANCE
+33.48% -
3 MONTH PERFORMANCE
+0.48% -
6 MONTH PERFORMANCE
+0.77% -
YEAR-TO-DATE PERFORMANCE
+10.14% -
1 YEAR PERFORMANCE
+27.91%
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 |
| 10/01/2024 | $20.95 | $20.32 (-3.01%) | $21.42 | $19.85 | 666,947 | $1.07 B |
| 09/30/2024 | $21.09 | $20.95 (-0.66%) | $21.40 | $20.73 | 757,161 | $1.10 B |
| 09/27/2024 | $21.36 | $21.30 (-0.28%) | $21.51 | $21.04 | 796,113 | $1.12 B |
| 09/26/2024 | $20.84 | $21.15 (1.49%) | $21.30 | $20.28 | 1.42 M | $1.11 B |
| 09/25/2024 | $19.77 | $19.88 (0.56%) | $20.19 | $19.50 | 1.15 M | $1.05 B |
| 09/24/2024 | $19.62 | $19.81 (0.97%) | $20.03 | $19.53 | 1.25 M | $1.04 B |
| 09/23/2024 | $19.78 | $19.35 (-2.17%) | $20.18 | $19.06 | 1.40 M | $1.02 B |
| 09/20/2024 | $19.38 | $19.70 (1.65%) | $20.27 | $19.38 | 3.85 M | $1.04 B |
| 09/19/2024 | $19.88 | $19.80 (-0.4%) | $20.23 | $19.61 | 950,607 | $1.04 B |
| 09/18/2024 | $19.28 | $19.10 (-0.93%) | $19.97 | $19.07 | 977,800 | $1.00 B |
| 09/17/2024 | $19.63 | $19.30 (-1.68%) | $19.89 | $19.23 | 635,454 | $1.01 B |
| 09/16/2024 | $19.15 | $19.30 (0.78%) | $19.42 | $19.06 | 635,100 | $1.01 B |
| 09/13/2024 | $19.11 | $19.42 (1.62%) | $19.65 | $19.11 | 623,902 | $1.02 B |
| 09/12/2024 | $19.11 | $18.84 (-1.41%) | $19.24 | $18.83 | 410,100 | $990.42 M |
| 09/11/2024 | $18.35 | $19.09 (4.03%) | $19.11 | $17.97 | 699,900 | $1.00 B |
| 09/10/2024 | $18.21 | $18.31 (0.55%) | $18.39 | $17.97 | 719,716 | $962.56 M |
| 09/09/2024 | $18.11 | $18.21 (0.55%) | $18.51 | $17.93 | 1.12 M | $957.30 M |
| 09/06/2024 | $18.67 | $17.79 (-4.71%) | $18.69 | $17.69 | 840,923 | $935.22 M |
| 09/05/2024 | $18.74 | $18.58 (-0.85%) | $19.12 | $18.46 | 950,081 | $976.75 M |
| 09/04/2024 | $18.70 | $18.90 (1.07%) | $19.17 | $18.39 | 1.04 M | $993.57 M |
| 09/03/2024 | $20.35 | $18.95 (-6.88%) | $20.35 | $18.74 | 1.03 M | $996.20 M |
| 08/30/2024 | $20.99 | $20.72 (-1.29%) | $21.00 | $20.32 | 418,500 | $1.09 B |
| 08/29/2024 | $20.01 | $20.49 (2.4%) | $20.89 | $20.01 | 595,040 | $1.08 B |
| 08/28/2024 | $20.23 | $19.89 (-1.68%) | $20.32 | $19.43 | 1.13 M | $1.05 B |
| 08/27/2024 | $20.50 | $20.26 (-1.17%) | $20.54 | $20.12 | 1.61 M | $1.07 B |
| 08/26/2024 | $21.01 | $20.55 (-2.19%) | $21.01 | $20.48 | 458,820 | $1.08 B |
| 08/23/2024 | $20.65 | $20.94 (1.4%) | $20.96 | $20.28 | 421,507 | $1.10 B |
| 08/22/2024 | $20.82 | $20.20 (-2.98%) | $20.85 | $20.02 | 753,500 | $1.06 B |
| 08/21/2024 | $21.25 | $20.75 (-2.35%) | $21.52 | $20.70 | 514,660 | $1.09 B |