SMART Global (SGH) Stock Chart & Stock Price History → How Biden has already won 2024 (From Porter & Company) (Ad) Free SGH Stock Alerts $19.12 +0.59 (+3.18%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SMART Global Stock Price Performance5 Day Performance+2.63%1 Month Performance-26.06%3 Month Performance-13.05%6 Month Performance+23.43%Year-To-Date Performance+1.00%1 Year Performance+16.87% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here SGH Stock Chart for Thursday, May, 9, 2024 SGH Chart by TradingView SMART Global Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2024$18.58$18.53-0.27%$18.80$18.42619,303 shs$969.12 million05/06/2024$18.63$18.58-0.27%$19.20$18.42931,596 shs$971.73 million05/03/2024$18.51$18.63+0.65%$19.44$18.62864,301 shs$974.35 million05/02/2024$18.02$18.51+2.72%$18.61$17.99736,906 shs$968.07 million05/01/2024$18.27$18.02-1.37%$18.63$17.73729,695 shs$942.45 million04/30/2024$18.55$18.27-1.51%$18.74$18.25750,206 shs$955.52 million Get the Latest News and Ratings for SGH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SMART Global and its competitors with MarketBeat's FREE daily newsletter. 04/29/2024$18.34$18.55+1.15%$18.61$18.24468,597 shs$970.11 million04/26/2024$18.49$18.34-0.81%$18.95$18.13795,659 shs$959.18 million04/25/2024$17.76$18.49+4.11%$18.56$17.481.33 million shs$967.03 million04/24/2024$17.93$17.76-0.95%$18.39$17.741.19 million shs$928.85 million04/23/2024$17.21$17.93+4.18%$18.29$17.301.32 million shs$937.74 million04/22/2024$16.92$17.21+1.71%$17.59$16.901.13 million shs$900.08 million04/19/2024$17.72$16.92-4.51%$18.11$16.801.42 million shs$884.92 million04/18/2024$18.46$17.72-4.01%$18.60$17.66832,388 shs$926.76 million04/17/2024$19.47$18.46-5.19%$19.77$18.38909,296 shs$965.46 million04/16/2024$18.87$19.47+3.18%$19.65$18.501.37 million shs$1.02 billion04/15/2024$19.54$18.87-3.43%$19.91$18.811.22 million shs$986.84 million04/12/2024$19.44$19.54+0.51%$20.17$19.021.56 million shs$1.02 billion04/11/2024$19.68$19.44-1.22%$20.23$18.552.92 million shs$1.01 billion04/10/2024$25.92$19.68-24.07%$23.56$19.216.51 million shs$1.02 billion04/09/2024$25.86$25.92+0.23%$26.21$25.381.51 million shs$1.34 billion04/08/2024$25.75$25.86+0.43%$26.14$25.55537,327 shs$1.34 billion04/05/2024$25.49$25.75+1.02%$25.88$25.31453,403 shs$1.33 billion04/04/2024$26.02$25.49-2.04%$26.68$25.08587,744 shs$1.32 billion04/03/2024$26.16$26.02-0.54%$26.51$25.79718,462 shs$1.35 billion04/02/2024$26.38$26.16-0.83%$26.21$25.76720,668 shs$1.36 billion04/01/2024$26.32$26.38+0.23%$27.22$26.14602,699 shs$1.37 billion03/29/2024$26.32$26.32$26.76$26.20729,977 shs$1.36 billion03/28/2024$26.48$26.32-0.60%$26.76$26.20729,977 shs$1.36 billion03/27/2024$26.90$26.48-1.56%$27.15$26.08519,846 shs$1.37 billion03/26/2024$26.24$26.90+2.52%$27.11$26.39985,522 shs$1.39 billion03/25/2024$26.10$26.24+0.54%$26.63$25.88486,553 shs$1.35 billion03/22/2024$26.30$26.10-0.76%$26.57$25.71854,897 shs$1.35 billion03/21/2024$24.77$26.30+6.18%$27.09$25.682.13 million shs$1.36 billion03/20/2024$22.92$24.77+8.07%$24.90$23.141.60 million shs$1.28 billion03/19/2024$22.78$22.92+0.61%$23.44$22.77898,723 shs$1.19 billion03/18/2024$22.16$22.78+2.80%$23.17$22.401.24 million shs$1.18 billion03/15/2024$22.67$22.16-2.25%$22.67$21.886.67 million shs$1.15 billion03/14/2024$22.82$22.67-0.66%$22.99$22.20925,987 shs$1.17 billion03/13/2024$23.44$22.82-2.65%$23.42$22.80702,263 shs$1.18 billionThe A.I. story nobody is telling you (Read ASAP) (Ad)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself.03/12/2024$23.02$23.44+1.85%$23.50$22.44929,407 shs$1.21 billion03/11/2024$23.58$23.02-2.40%$23.41$22.84628,470 shs$1.19 billion03/08/2024$24.19$23.58-2.52%$24.43$23.23621,647 shs$1.22 billion03/07/2024$23.54$24.19+2.76%$24.67$23.59944,250 shs$1.25 billion03/06/2024$23.14$23.54+1.73%$23.92$23.14714,201 shs$1.22 billion03/05/2024$23.05$23.14+0.39%$23.34$22.72424,163 shs$1.20 billion03/04/2024$22.52$23.05+2.35%$23.46$22.62953,658 shs$1.19 billion03/01/2024$21.27$22.52+5.88%$22.55$21.381.03 million shs$1.17 billion02/29/2024$20.80$21.27+2.26%$21.50$21.001.28 million shs$1.10 billion02/28/2024$20.69$20.80+0.53%$21.13$20.34605,224 shs$1.08 billion02/27/2024$20.80$20.69-0.53%$21.19$20.67544,043 shs$1.07 billion02/26/2024$20.47$20.80+1.61%$20.98$20.51557,244 shs$1.08 billion02/23/2024$20.55$20.47-0.39%$20.92$20.28473,260 shs$1.06 billion02/22/2024$19.72$20.55+4.21%$20.74$20.10721,757 shs$1.07 billion02/21/2024$19.90$19.72-0.90%$19.84$19.24786,722 shs$1.02 billion02/20/2024$20.56$19.90-3.21%$20.53$19.81768,962 shs$1.03 billion02/19/2024$20.56$20.56$21.53$20.50718,700 shs$1.07 billion02/16/2024$21.28$20.56-3.38%$21.35$20.50718,737 shs$1.07 billion02/15/2024$21.70$21.28-1.94%$21.84$21.07690,312 shs$1.10 billion02/14/2024$21.56$21.70+0.65%$22.01$21.66525,305 shs$1.12 billion02/13/2024$22.59$21.56-4.56%$22.15$21.26753,742 shs$1.12 billion02/12/2024$22.85$22.59-1.14%$22.91$22.45664,476 shs$1.17 billion02/09/2024$21.99$22.85+3.91%$22.91$22.09649,604 shs$1.18 billion02/08/2024$20.93$21.99+5.06%$22.20$21.13756,599 shs$1.14 billion02/07/2024$20.75$20.93+0.89%$21.25$20.45619,320 shs$1.08 billion Related Companies: ChipMOS TECHNOLOGIES Stock Price Chart Himax Technologies Stock Price Chart Navitas Semiconductor Stock Price Chart indie Semiconductor Stock Price Chart Ichor Stock Price Chart Alpha and Omega Semiconductor Stock Price Chart nLIGHT Stock Price Chart SkyWater Technology Stock Price Chart CEVA Stock Price Chart Applied Optoelectronics Stock Price Chart Receive SGH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SMART Global and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SGH) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressObama’s Forever Term [exposed]Porter & CompanyThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe ExchangeExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SMART Global Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.