Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.36	13.43	13.20	13.42	-	0.04%	66,313
Aug 6, 2026	13.48	13.60	13.30	13.41	13.41	-0.59%	566,088
Aug 5, 2026	13.26	13.54	13.16	13.49	13.49	1.43%	395,022
Aug 4, 2026	12.95	13.30	12.91	13.30	13.30	2.39%	611,346
Aug 3, 2026	12.75	13.05	12.56	12.99	12.99	1.41%	325,772
Jul 31, 2026	12.62	12.92	12.55	12.81	12.81	-0.23%	558,523
Jul 30, 2026	13.09	13.12	12.80	12.84	12.84	-1.08%	458,054
Jul 29, 2026	13.08	13.10	12.96	12.98	12.98	-0.08%	392,518
Jul 28, 2026	12.52	13.14	12.52	12.99	12.99	1.25%	637,757
Jul 27, 2026	12.90	12.92	12.79	12.83	12.83	0.94%	394,715
Jul 24, 2026	12.82	12.86	12.57	12.71	12.71	-1.01%	492,187
Jul 23, 2026	13.00	13.04	12.75	12.84	12.84	-1.61%	403,380
Jul 22, 2026	13.25	13.29	12.90	13.05	13.05	-0.84%	274,522
Jul 21, 2026	13.32	13.48	12.95	13.16	13.16	-1.05%	1,443,054
Jul 20, 2026	12.82	13.30	12.82	13.30	13.30	2.39%	380,807
Jul 17, 2026	13.00	13.12	12.88	12.99	12.99	0.46%	428,886
Jul 16, 2026	13.00	13.17	12.67	12.93	12.93	-0.23%	680,162
Jul 15, 2026	12.59	12.96	12.49	12.96	12.96	3.93%	464,011
Jul 14, 2026	12.49	12.59	12.30	12.47	12.47	-	435,693
Jul 13, 2026	12.49	12.59	12.29	12.47	12.47	1.14%	641,655
Jul 10, 2026	12.28	12.49	12.11	12.33	12.33	-1.67%	723,284
Jul 9, 2026	12.97	13.00	12.52	12.54	12.54	-3.54%	517,667
Jul 8, 2026	12.90	13.03	12.58	13.00	13.00	2.20%	702,676
Jul 7, 2026	12.71	12.81	12.60	12.72	12.72	-	332,649
Jul 6, 2026	12.74	12.75	12.58	12.72	12.72	-0.47%	282,669
Jul 3, 2026	12.60	12.78	12.27	12.78	12.78	1.51%	292,287
Jul 2, 2026	12.59	12.83	12.56	12.59	12.59	-0.08%	261,243
Jul 1, 2026	12.98	13.10	12.58	12.60	12.60	-1.49%	672,440
Jun 30, 2026	12.74	12.89	12.67	12.79	12.79	0.95%	485,093
Jun 29, 2026	12.58	12.80	12.50	12.67	12.67	1.36%	317,213
Jun 26, 2026	12.48	12.51	12.33	12.50	12.50	0.08%	301,171
Jun 25, 2026	12.10	12.56	12.10	12.49	12.49	1.22%	345,247
Jun 24, 2026	12.17	12.45	12.10	12.34	12.34	1.31%	340,479
Jun 23, 2026	12.12	12.22	12.08	12.18	12.18	-1.22%	337,916
Jun 22, 2026	12.57	12.72	12.28	12.33	12.33	-1.91%	286,946
Jun 19, 2026	12.52	12.60	12.47	12.57	12.57	0.96%	1,329,338
Jun 18, 2026	12.55	12.69	12.44	12.45	12.45	-0.80%	483,236
Jun 17, 2026	12.32	12.55	12.25	12.55	12.55	1.70%	377,007
Jun 16, 2026	12.12	12.40	12.08	12.34	12.34	1.73%	369,580
Jun 15, 2026	12.26	12.44	12.09	12.13	12.13	-0.41%	502,501
Jun 12, 2026	12.30	12.35	12.06	12.18	12.18	-1.14%	390,109
Jun 11, 2026	12.09	12.32	12.00	12.32	12.32	1.40%	553,343
Jun 10, 2026	11.82	12.15	11.82	12.15	12.15	2.70%	672,285
Jun 9, 2026	11.88	11.92	11.71	11.83	11.83	-0.76%	523,518
Jun 5, 2026	11.72	11.94	11.69	11.92	11.92	1.71%	507,206
Jun 4, 2026	11.30	11.77	11.30	11.72	11.72	2.45%	666,841
Jun 3, 2026	11.47	11.48	11.15	11.44	11.44	-0.69%	629,100
Jun 2, 2026	11.63	11.72	11.49	11.52	11.52	-0.69%	487,860
Jun 1, 2026	11.37	11.69	11.28	11.60	11.60	1.84%	526,655
May 29, 2026	11.48	11.49	11.26	11.39	11.39	-0.87%	928,032