Stockscreener 앱 받기
20.95
1.64%
-0.35
시간 외 거래:
20.95
Smart Global Holdings Inc 주식 (SGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $21.40 | $20.73 | $0.67 | 747,935.0 | -1.64% |
| 2024-09-27 | $21.51 | $21.04 | $0.47 | 793,359.0 | +0.71% |
| 2024-09-26 | $21.30 | $20.28 | $1.02 | 1,416,317.0 | +6.39% |
| 2024-09-25 | $20.19 | $19.50 | $0.69 | 1,143,930.0 | +0.35% |
| 2024-09-24 | $20.03 | $19.53 | $0.50 | 1,243,084.0 | +2.38% |
| 2024-09-23 | $20.18 | $19.06 | $1.12 | 1,375,338.0 | -1.78% |
| 2024-09-20 | $20.27 | $19.38 | $0.895 | 3,703,945.0 | -0.51% |
| 2024-09-19 | $20.23 | $19.61 | $0.62 | 911,718.0 | +3.66% |
| 2024-09-18 | $19.97 | $19.07 | $0.90 | 974,490.0 | -1.04% |
| 2024-09-17 | $19.89 | $19.23 | $0.66 | 628,247.0 | +0.00% |
| 2024-09-16 | $19.42 | $19.06 | $0.36 | 628,796.0 | -0.62% |
| 2024-09-13 | $19.64 | $19.11 | $0.535 | 619,690.0 | +3.08% |
| 2024-09-12 | $19.24 | $18.82 | $0.415 | 409,659.0 | -1.31% |
| 2024-09-11 | $19.11 | $17.97 | $1.14 | 699,445.0 | +4.26% |
| 2024-09-10 | $18.39 | $17.97 | $0.42 | 705,637.0 | +0.55% |
| 2024-09-09 | $18.51 | $17.93 | $0.58 | 1,115,570.0 | +2.36% |
| 2024-09-06 | $18.69 | $17.69 | $1.00 | 839,074.0 | -4.25% |
| 2024-09-05 | $19.12 | $18.46 | $0.66 | 948,795.0 | -1.69% |
| 2024-09-04 | $19.17 | $18.39 | $0.78 | 1,037,416.0 | -0.26% |
Smart Global Holdings Inc 주식 (SGH) 연도별 가격 이력
이 심층 분석에서는 Smart Global Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Global Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Global Holdings Inc 주식 (SGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $21.51 | $17.69 | $3.82 | 21,715,999.0 | +1.11% |
| 2024-08 | $23.40 | $18.53 | $4.87 | 21,326,738.0 | -11.45% |
| 2024-07 | $29.81 | $22.25 | $7.56 | 30,413,586.0 | +2.32% |
| 2024-06 | $23.68 | $20.02 | $3.66 | 19,252,266.0 | +11.13% |
| 2024-05 | $21.69 | $17.73 | $3.96 | 15,239,999.0 | +12.64% |
| 2024-04 | $27.22 | $16.80 | $10.42 | 28,592,020.0 | -30.59% |
| 2024-03 | $27.15 | $21.38 | $5.77 | 23,716,309.0 | +23.74% |
| 2024-02 | $22.91 | $19.08 | $3.84 | 13,764,281.0 | +8.24% |
| 2024-01 | $23.29 | $17.43 | $5.86 | 24,804,446.0 | +3.80% |
Smart Global Holdings Inc 주식 (SGH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.49 | $16.34 | $3.15 | 13,645,961.0 | +13.63% |
| 2023-11 | $17.19 | $13.44 | $3.75 | 12,845,583.0 | +21.61% |
| 2023-10 | $24.82 | $12.66 | $12.16 | 26,379,173.0 | -43.74% |
| 2023-09 | $26.27 | $22.45 | $3.82 | 9,254,327.0 | -5.73% |
| 2023-08 | $27.39 | $23.03 | $4.36 | 10,800,572.0 | -2.89% |
| 2023-07 | $29.09 | $25.21 | $3.88 | 16,817,191.0 | -8.31% |
| 2023-06 | $29.99 | $21.71 | $8.28 | 24,677,031.0 | +28.48% |
| 2023-05 | $23.82 | $15.32 | $8.50 | 14,035,772.0 | +46.43% |
| 2023-04 | $17.47 | $14.31 | $3.16 | 13,643,048.0 | -10.56% |
| 2023-03 | $17.29 | $15.01 | $2.28 | 10,571,692.0 | +3.23% |
| 2023-02 | $19.05 | $16.42 | $2.63 | 6,602,582.0 | -2.85% |
| 2023-01 | $17.64 | $14.17 | $3.47 | 17,693,502.0 | +15.52% |
Smart Global Holdings Inc 주식 (SGH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.80 | $14.62 | $3.18 | 11,566,532.0 | -12.00% |
| 2022-11 | $17.61 | $13.44 | $4.17 | 8,273,901.0 | +24.98% |
| 2022-10 | $17.01 | $12.04 | $4.97 | 17,893,535.0 | -14.74% |
| 2022-09 | $18.57 | $15.86 | $2.71 | 8,984,577.0 | -13.51% |
| 2022-08 | $20.88 | $18.18 | $2.70 | 9,155,726.0 | -6.47% |
| 2022-07 | $19.84 | $15.50 | $4.34 | 16,705,865.0 | +19.85% |
| 2022-06 | $25.40 | $15.10 | $10.30 | 17,139,306.0 | -33.59% |
| 2022-05 | $25.02 | $21.06 | $3.96 | 9,820,267.0 | +8.78% |
| 2022-04 | $26.16 | $22.10 | $4.05 | 17,887,985.0 | -12.27% |
| 2022-03 | $28.70 | $24.07 | $4.63 | 14,887,774.0 | -5.90% |
| 2022-02 | $29.34 | $26.25 | $3.09 | 12,730,735.0 | -4.29% |
| 2022-01 | $37.25 | $25.89 | $11.36 | 31,931,710.0 | -19.20% |
1.88%
자본화:
|
볼륨(24시간):