Italia markets close in 1 hour 56 minutes

SMART Global Holdings, Inc. (SGH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,72+0,14 (+0,75%)
In data: 09:32AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202418,6718,7218,6718,7218,726.714
06 mag 202418,9119,1918,4218,5818,58931.600
03 mag 202419,0019,4418,6218,6318,63864.300
02 mag 202418,4618,6118,0018,5118,51736.900
01 mag 202418,1018,6317,7318,0218,02729.700
30 apr 202418,4518,7418,2518,2718,27750.300
29 apr 202418,4018,6118,2418,5518,55468.600
26 apr 202418,4718,9518,1318,3418,34795.700
25 apr 202417,6018,5617,4818,4918,491.330.200
24 apr 202418,2518,3917,7417,7617,761.343.600
23 apr 202417,3018,2917,3017,9317,931.321.900
22 apr 202417,2217,5916,9017,2117,211.136.800
19 apr 202417,6218,1316,8016,9216,921.416.600
18 apr 202418,4318,6017,6617,7217,72833.300
17 apr 202419,4819,8018,3818,4618,46909.300
16 apr 202418,8219,6518,5019,4719,471.369.400
15 apr 202419,6319,9118,8118,8718,871.222.400
12 apr 202419,8820,1719,0219,5419,541.582.300
11 apr 202419,8320,2318,5519,4419,442.984.600
10 apr 202422,8823,5619,2019,6819,686.536.100
09 apr 202426,2026,2025,3725,9225,921.516.900
08 apr 202426,0426,1425,5525,8625,86701.800
05 apr 202425,5125,8825,3225,7525,75453.300
04 apr 202426,6226,6825,0825,4925,49587.900
03 apr 202425,8926,5125,7926,0226,02718.500
02 apr 202426,0526,2125,7626,1626,16764.600
01 apr 202426,4627,2226,1426,3826,38602.700
28 mar 202426,4526,7626,2026,3226,32730.000
27 mar 202427,1527,1526,0826,4826,48519.900
26 mar 202426,4127,1126,3926,9026,90985.600
25 mar 202425,9426,6325,8826,2426,24572.200
22 mar 202426,4026,5725,7126,1026,10854.900
21 mar 202425,9527,0925,6826,3026,302.126.900
20 mar 202423,3424,9123,1424,7724,771.605.800
19 mar 202423,4423,4422,7722,9222,92900.300
18 mar 202422,7123,1722,4022,7822,781.351.800
15 mar 202422,2322,6721,8822,1622,166.675.800
14 mar 202422,7122,9922,2022,6722,67934.000
13 mar 202423,1523,4222,8022,8222,82702.300
12 mar 202423,1423,5022,4423,4423,44929.400
11 mar 202423,1623,4122,8423,0123,01628.500
08 mar 202424,3124,4323,2123,5823,58621.600
07 mar 202423,7524,6723,5924,1924,19944.300
06 mar 202423,5823,9223,1423,5423,54714.200
05 mar 202422,8723,3422,7223,1423,14424.100
04 mar 202422,7923,4522,6223,0523,05953.700
01 mar 202421,4222,5521,3822,5222,521.032.700
29 feb 202421,2021,5021,0021,2721,271.284.100
28 feb 202420,3721,1320,3420,8020,80605.200
27 feb 202420,9921,1920,6720,6920,69544.000
26 feb 202420,5920,9820,5120,8020,80557.200
23 feb 202420,4820,9220,2820,4720,47473.300
22 feb 202420,3520,7420,1020,5520,55721.900
21 feb 202419,5619,8819,2419,7219,72786.700
20 feb 202420,1320,5319,8119,9019,90769.000
16 feb 202421,3121,5320,5020,5620,56718.700
15 feb 202421,8021,8421,0721,2821,28690.300
14 feb 202421,6922,0121,6621,7021,70525.300
13 feb 202421,6722,1521,2621,5621,56753.800
12 feb 202422,8422,9122,4522,5922,59664.500
09 feb 202422,1522,9222,0922,8522,85649.600
08 feb 202421,1322,1921,1321,9921,99756.600
07 feb 202420,8621,2520,4520,9320,93619.300
06 feb 202420,5020,8320,2320,7520,75523.300
05 feb 202420,1820,7119,9920,5520,55721.300
02 feb 202419,5420,2819,3320,1520,15606.200
01 feb 202419,7019,8619,0819,6219,62991.900
31 gen 202420,5620,6319,6419,6519,65823.000
30 gen 202421,4221,4220,7920,8720,87595.000
29 gen 202421,1321,4220,7921,4221,42664.000
26 gen 202421,6021,7021,0421,0821,08791.400
25 gen 202422,4022,4021,8422,0322,03691.400
24 gen 202422,8922,8922,0322,1922,19858.700
23 gen 202423,0023,1622,6522,7922,791.421.400
22 gen 202423,0023,2921,7522,6222,623.214.800
19 gen 202422,8623,1822,5122,8922,891.402.000
18 gen 202422,0022,6821,8222,6622,661.621.700
17 gen 202420,9721,6220,7221,6021,601.009.800
16 gen 202421,3321,5020,9521,3121,31963.800
12 gen 202420,8221,4820,7021,4121,411.063.600
11 gen 202420,5021,0920,1420,5920,591.307.900
10 gen 202420,9721,7620,2720,3820,384.541.900
09 gen 202417,9418,7917,7218,4718,47901.000
08 gen 202417,9818,2417,7618,2418,24648.200
05 gen 202417,6817,9517,6117,7917,79453.900
04 gen 202417,6317,8617,4317,6417,64493.200
03 gen 202418,2118,2217,5017,6417,64614.200
02 gen 202418,5918,8118,1018,3218,32631.900
29 dic 202319,3119,4918,9218,9318,93358.700
28 dic 202319,1619,3719,0619,3619,36305.800
27 dic 202319,2719,3919,0819,2119,21391.800
26 dic 202318,8919,3418,7819,1319,13619.700
22 dic 202318,4418,7818,4218,7318,73363.000
21 dic 202318,2818,5118,1218,3618,36478.200
20 dic 202318,4318,5317,7717,8417,84686.500
19 dic 202318,3818,7218,2818,5218,52717.700
18 dic 202318,5518,6318,3718,3818,381.121.500
15 dic 202319,0419,0518,5318,5418,542.516.000
14 dic 202318,4919,0218,4618,8418,841.325.800
13 dic 202317,8418,4117,6818,2018,20756.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...