SMART GLBL HLDG Stock Price History, SGH Historical Prices

Add to My Stocks
$32.73 $0.02 (0.06%) SGH stock closing price Feb 16, 2018 (Closing)

View and download SMART GLBL HLDG stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and SMART GLBL HLDG P/E ratio data for the stock. The SMART GLBL HLDG stock price history chart shows that the stock price was at a high of $40.65 on Nov 22, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 32.67 33.57 32.05 32.73 347,032 - 0.83
2018-02-15 34.5 34.59 32.17 32.75 346,167 - 0.83
2018-02-14 32.89 34.59 32.2 34.2 195,250 - 0.87
2018-02-13 33.38 33.38 32.37 33.17 181,604 - 0.84
2018-02-12 32.48 34.09 32.32 33.44 302,960 - 0.85
2018-02-09 32.1 33.07 30.34 32.18 302,670 - 0.82
2018-02-08 34.38 34.53 31.6 31.6 418,393 - 0.8
2018-02-07 34.06 34.79 32.5 34.28 504,456 - 0.87
2018-02-06 30.44 34.28 29.66 33.95 461,896 - 0.86
2018-02-05 31.97 32.96 31.22 31.23 289,017 - -
2018-02-02 34.25 34.5 32.46 32.57 386,014 - -
2018-02-01 36 36.63 34.32 34.85 409,667 - -
2018-01-31 36.49 37.4 36.1 36.27 225,915 - -
2018-01-30 38.28 38.28 35 35.88 650,087 - -
2018-01-29 38.59 39.2 38.31 38.96 496,489 - -
2018-01-26 37.5 38.38 37.12 38.35 264,285 - -
2018-01-25 38.43 38.55 36.67 37.25 304,916 - -
2018-01-24 38.24 38.25 36.88 38.12 331,363 - -
2018-01-23 38.88 38.88 38 38.25 315,318 - -
2018-01-22 39.17 39.32 38 38.92 472,333 - -
2018-01-19 37.58 39.28 37.08 38.88 511,539 - -
2018-01-18 36.82 37.68 36.18 37.49 379,331 - -
2018-01-17 36.07 36.98 35.83 36.68 393,782 - -
2018-01-16 35.25 36.87 35.03 35.75 598,747 - -
2018-01-10 35.18 35.18 33.52 34.28 681,385 - -
2018-01-09 36.59 36.71 35.01 35.53 374,526 - -
2018-01-08 36.1 36.56 35.73 36.47 266,925 - -
2018-01-05 35.5 36.6 34.51 36.33 575,029 - -
2018-01-04 35.55 35.8 34.82 35.25 371,696 - -
2018-01-03 35.9 36.25 35.1 35.37 590,834 - -
2018-01-02 34.16 35.78 33.95 35.77 662,070 - -
2017-12-29 34.44 34.65 33.39 33.7 428,382 - -
2017-12-28 34.65 35.31 34.18 34.35 506,200 - -
2017-12-27 33.47 35.29 33.01 34.73 929,028 - -
2017-12-26 34.14 34.2 33.15 33.58 513,296 - -
2017-12-22 34.02 34.85 32.2 34.23 2,444,418 - -
2017-12-21 31.77 31.9 30.1 31.11 1,147,233 - -
2017-12-20 30.93 31.79 30.74 31.65 517,022 - -
2017-12-19 30.83 31.25 29.81 30.25 345,651 - -
2017-12-18 30.63 31.51 30.29 30.83 506,492 - -
2017-12-15 29.47 30.48 29.14 30 1,914,660 - -
2017-12-14 29.85 29.85 28.61 29.39 394,449 - -
2017-12-13 28.57 29.72 28.25 29.26 558,265 - -
2017-12-12 28.01 28.83 28.01 28.5 320,893 - -
2017-12-11 29.85 29.91 27.87 28.09 769,807 - -
2017-12-08 29.77 30.36 28.88 29.65 569,788 - -
2017-12-07 28.16 30.14 28.16 29.28 1,511,825 - -
2017-12-06 29.47 29.84 27.46 28.1 1,029,315 - -
2017-12-05 29.72 31.24 29.09 29.21 786,580 - -
2017-12-04 31.36 31.73 29.71 29.81 880,753 - -
2017-12-01 30.32 31.32 30.02 31.12 1,818,509 - -
2017-11-30 32.63 33 29.31 29.99 3,892,561 - -
2017-11-29 36.74 36.79 34.21 34.74 388,977 - -
2017-11-28 35.8 37.82 34.51 36.71 547,547 - -
2017-11-27 36.91 39.7 36.06 36.7 503,585 - -
2017-11-24 41.67 43.16 36 36.2 525,712 - -
2017-11-23 0 0 0 40.65 0 - -
2017-11-22 36.83 40.98 36.73 40.65 531,010 - -
2017-11-21 33.5 36.91 33.45 36.53 368,651 - -
2017-11-20 36.81 37.06 33.21 33.42 489,569 - -
2017-11-17 36.65 37.1 35.32 36.41 360,963 - -
2017-11-16 35.49 37.6 33.45 35.98 741,213 - -
2017-11-15 28.64 28.88 27.35 28.7 213,202 - -
2017-11-14 29.48 29.48 28.38 28.98 197,585 - -
2017-11-13 29.55 29.99 29.05 29.51 141,767 - -
2017-11-10 29.86 30.47 29.35 29.55 95,440 - -
2017-11-09 30.43 30.43 29.05 29.82 125,022 - -
2017-11-08 30.31 30.92 29.65 30.76 155,314 - -
2017-11-07 31.24 31.4 30.28 30.55 119,115 - -
2017-11-06 30.14 31.39 29.78 30.96 233,977 - -
2017-11-03 31.03 31.26 30.04 30.55 121,964 - -
2017-11-02 30.08 30.83 29.75 30.65 108,786 - -
2017-11-01 32.1 32.16 29.88 29.96 207,208 - -
2017-10-31 30.49 32.16 30.24 31.37 219,958 - -
2017-10-30 30.98 31.89 29.51 30.02 288,733 - -
2017-10-27 29.21 30.81 28.06 30.39 253,065 - -
2017-10-26 30.34 30.85 29.13 29.24 167,973 - -
2017-10-25 31.39 31.71 28.86 30.18 285,447 - -
2017-10-24 30.91 31.82 30.67 31.48 165,963 - -
2017-10-23 31.28 31.97 30.32 30.61 184,924 - -
2017-10-20 32.12 33.24 31 31.04 218,610 - -
2017-10-19 31.41 32.21 30.8 31.78 161,712 - -
2017-10-18 30.81 31.9 30.05 31.76 242,010 - -
2017-10-17 29.71 32 29.26 30.55 287,724 - -
2017-10-16 33.14 33.14 29.19 30.16 715,966 - -
2017-10-13 33.59 34.11 31.12 33.7 548,946 - -
2017-10-12 37.36 38.24 34.61 34.78 474,351 - -
2017-10-11 34 37.11 33.5 36.93 523,182 - -
2017-10-10 33.6 33.62 31.88 33.11 271,603 - -
Get more Data

SMART GLBL HLDG Stock History Chart

View SGH PE ratio, PS ratio stocks charts and compare with peers.
SGH Chart
Note: Compare SMART GLBL HLDG stock price history with the index and industry peers.

SMART GLBL HLDG Stock Price History: Past 5 years

Max Stock Price40.65Nov 22,2017
Min Stock Price12.98May 30,2017
Avg Stock Price25.74

SMART GLBL HLDG Historical PS ratio: Past 5 years

Max PS Ratio0.99Jan 19,2018
Min PS Ratio0.8Feb 08,2018
Avg PS Ratio0.89

SGH Industry Peers

Company Price Change (%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Lattice Semiconductor (LSCC)5.510.05 (0.92%)
Chipmos Tec Adr (IMOS)16.680.07 (0.42%)
Exar (EXAR)12.990.01 (0.08%)

We provide SMART GLBL HLDG share price history along with PE ratio and PS ratio for doing SMART GLBL HLDG fundamental analysis. The price and volume changes on a daily basis is provided in the SMART GLBL HLDG stock price history. The daily volume changes indicate the investor interest in the stock. SGH stock closed at $32.73 and traded with a volume of 347,039 on the last trading day. The company's P/S ratio was at a high of 0.99 on Jan 19, 2018 according to our SMART GLBL HLDG stock history data.