SMART GLBL HLDG Stock Price History, SGH Historical Prices

Add to My Stocks
$40.54 $0.68 (1.65%) SGH stock closing price Jun 20, 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 $54.45 on Mar 27, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 42.49 42.49 40.09 40.54 923,707 15.96 0.88
2018-06-19 42.02 42.51 40.8 41.22 960,792 16.23 0.9
2018-06-18 41.74 43.42 41.34 43.18 672,225 17 0.94
2018-06-15 42.49 42.59 41.18 42.05 691,797 16.56 0.91
2018-06-14 43.26 44 42.3 42.8 683,482 16.85 0.93
2018-06-13 44.5 44.9 41.98 43.04 1,343,985 16.95 0.93
2018-06-12 44.29 44.95 43.38 44.69 916,329 17.59 0.97
2018-06-11 42.2 44 42 43.31 1,213,073 17.05 0.94
2018-06-08 45.09 45.09 40.3 41.38 3,450,715 16.29 0.9
2018-06-07 50.58 51.64 45.23 45.5 1,618,902 17.91 0.99
2018-06-06 47.8 50.84 47.13 50.61 1,202,205 19.93 1.1
2018-06-05 47.4 49.72 46.6 47.55 1,582,624 18.72 1.03
2018-06-04 45.94 46.59 44.87 46.5 445,483 18.31 1.01
2018-06-01 44.76 46.09 43.23 45.92 638,212 18.08 1
2018-05-31 45.48 46.83 44.26 44.53 491,282 17.53 0.97
2018-05-30 46.8 47.36 45.22 45.65 688,440 17.97 0.99
2018-05-29 45.05 46.99 44.8 46.37 724,047 18.26 1.01
2018-05-25 45.44 46.69 45 45.51 548,384 17.92 0.99
2018-05-24 45.1 45.55 44.45 45.34 548,912 17.85 0.98
2018-05-23 44.83 46.49 44.39 45.09 596,217 17.75 0.98
2018-05-22 45.04 45.56 44.01 45.46 859,176 17.9 0.99
2018-05-21 44.19 45.34 43.11 44.01 984,208 17.33 0.96
2018-05-18 46.74 46.98 42.51 42.83 1,100,003 16.86 0.93
2018-05-17 47.63 47.93 46.66 47.15 422,338 18.56 1.02
2018-05-16 45.73 48.11 45.71 47.99 727,100 18.89 1.04
2018-05-15 45.85 46.46 44.12 45.55 722,663 17.93 0.99
2018-05-14 46.28 47.55 45.78 46.06 705,265 18.13 1
2018-05-11 45.93 46.2 44.81 46.03 491,043 18.12 1
2018-05-10 45.25 46.41 44.13 45.93 761,217 18.08 1
2018-05-09 44.51 45.24 44.39 45.09 506,238 17.75 0.98
2018-05-08 42.92 44.06 42.78 43.97 641,354 17.31 0.95
2018-05-07 41.46 43.46 41.46 42.9 674,261 16.89 0.93
2018-05-04 39.73 41.16 39.46 41.03 419,965 16.15 0.89
2018-05-03 39.17 40.27 39 40.09 398,663 15.78 0.87
2018-05-02 40.55 41.06 39.23 39.39 691,668 15.51 0.86
2018-05-01 39 40.83 38.85 40.6 418,790 15.98 0.88
2018-04-30 38.85 39.9 38.23 39.15 858,298 15.41 0.85
2018-04-27 41.56 42.97 38.81 39 631,701 15.35 0.85
2018-04-26 39.67 41.79 39.16 41.22 682,444 16.23 0.9
2018-04-25 38.94 39.78 37.43 38.9 829,683 15.32 0.84
2018-04-24 39.1 40.56 38.59 38.94 1,458,910 15.33 0.85
2018-04-23 42.08 42.08 38.85 39 971,130 15.35 0.85
2018-04-20 43.04 43.5 41.36 41.81 521,029 16.46 0.91
2018-04-19 43.48 44.7 43.05 43.24 577,746 17.02 0.94
2018-04-18 43.95 43.99 42.37 43.94 995,663 17.3 0.95
2018-04-17 43.04 44.31 42.85 44.09 645,589 17.36 0.96
2018-04-16 45.25 45.53 41.25 42.55 950,699 16.75 0.92
2018-04-13 45.76 46.83 44.61 44.99 680,077 17.71 0.98
2018-04-12 45.29 46.47 44.43 45.18 723,375 17.79 0.98
2018-04-11 45.03 46.7 44.29 44.95 726,694 17.7 0.98
2018-04-10 44.07 45.57 43.28 45.17 1,219,534 17.78 0.98
2018-04-09 44.29 45.37 42.72 42.76 792,675 16.84 0.93
2018-04-06 45.15 46.41 42.8 43.58 1,083,372 17.16 0.95
2018-04-05 46.52 47.39 45.8 46.22 1,072,796 18.2 1
2018-04-04 44.89 47.56 44.5 45.66 2,782,518 17.98 0.99
2018-04-03 51.4 52.7 48.76 49.94 1,043,628 19.66 1.08
2018-04-02 49.71 52.24 49.65 50.87 971,612 20.03 1.1
2018-03-30 0 0 0 49.84 0 - -
2018-03-29 50.9 53.65 48.74 49.84 1,299,899 19.62 1.08
2018-03-28 53.99 54.11 48.15 49.7 1,826,096 19.57 1.08
2018-03-27 54.62 56.69 53.02 54.45 1,964,375 21.44 1.18
2018-03-26 50.45 54.69 50.05 54 2,632,226 21.26 1.17
2018-03-23 49.35 51.19 46.39 48.92 2,403,768 19.26 1.06
2018-03-22 45.9 46.52 42.13 44.07 1,347,098 - 1.1
2018-03-21 46.29 47.72 45.55 46.88 946,270 - 1.17
2018-03-20 43.49 45.45 43.25 44.92 836,977 - 1.12
2018-03-19 45.75 46.39 41.05 42.29 1,214,593 - 1.06
2018-03-16 42.72 45.44 42.67 44.22 1,553,254 - 1.1
2018-03-15 40.1 42.89 40.1 42.16 1,053,738 - 1.05
2018-03-14 39.19 40.19 38.75 39.82 368,131 - 0.99
2018-03-13 40.21 40.53 38.34 38.82 475,492 - 0.97
2018-03-12 40.11 40.94 39.3 39.9 449,812 - 1
2018-03-09 40.49 41 38.67 39.61 546,653 - 0.99
2018-03-08 38.12 40.37 38.01 39.71 883,824 - 0.99
2018-03-07 37.12 38.8 37.1 37.49 431,572 - 0.94
2018-03-06 35.88 38.27 35.5 37.93 544,272 - 0.95
2018-03-05 34.93 36.09 34.75 35.46 314,248 - 0.89
2018-03-02 32.84 35.26 32.01 35.16 424,176 - 0.88
2018-03-01 34.81 35.34 33.58 33.8 356,180 - 0.84
2018-02-28 35.29 35.64 34.7 34.72 214,331 - 0.87
2018-02-27 34.52 35.85 34.52 35.13 327,216 - 0.88
2018-02-26 33.58 35 33.55 34.47 297,609 - 0.86
2018-02-23 32.09 33.35 31.97 33.2 182,277 - 0.83
2018-02-22 33.21 33.53 31.64 31.85 252,581 - 0.8
2018-02-21 33.37 33.78 33.01 33.04 144,026 - 0.83
2018-02-20 32.36 33.79 32.25 33.11 265,948 - 0.83
2018-02-19 0 0 0 32.73 0 - -
2018-02-16 32.67 33.57 32.05 32.73 347,039 - 0.83
2018-02-15 34.5 34.59 32.17 32.75 346,408 - 0.83
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 Price54.45Mar 27,2018
Min Stock Price12.98May 30,2017
Avg Stock Price31.04

SMART GLBL HLDG Historical PE ratio: Past 5 years

Max PE Ratio21.44Mar 27,2018
Min PE Ratio15.32Apr 25,2018
Avg PE Ratio17.53

SMART GLBL HLDG Historical PS ratio: Past 5 years

Max PS Ratio1.18Mar 27,2018
Min PS Ratio0.79Feb 05,2018
Avg PS Ratio0.94

SGH Industry Peers

Company Price Change (%)
Iqe Plc. (IQEPF)1.490.11 (6.88%)
Formfactor (FORM)14.250.1 (0.7%)
Aeroflex Holding (ARX)10.50 (0%)
Applied Optoelectronics (AAOI)42.150.05 (0.12%)

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 $40.54 and traded with a volume of 923,707 on the last trading day. The company's P/S ratio was at a high of 1.18 on Mar 27, 2018 according to our SMART GLBL HLDG stock history data.