Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.21	12.50	11.85	12.46	12.46	2.55%	159,290
Oct 26, 2026	11.58	12.21	11.55	12.15	12.15	-0.25%	202,282
Oct 23, 2026	12.35	12.35	12.01	12.18	12.18	-0.57%	286,943
Oct 22, 2026	11.68	12.38	11.56	12.25	12.25	5.42%	766,089
Oct 21, 2026	11.79	11.79	11.39	11.62	11.62	-	435,491
Oct 20, 2026	11.62	11.66	11.55	11.62	11.62	-0.68%	214,198
Oct 19, 2026	11.54	11.77	11.54	11.70	11.70	1.04%	266,740
Oct 16, 2026	11.45	11.77	11.40	11.58	11.58	0.78%	525,103
Oct 15, 2026	11.44	11.54	11.21	11.49	11.49	0.97%	562,279
Oct 14, 2026	11.45	11.46	11.23	11.38	11.38	-0.44%	287,784
Oct 13, 2026	11.61	11.61	11.34	11.43	11.43	0.35%	888,495
Oct 12, 2026	11.60	11.65	11.39	11.39	11.39	-2.32%	198,803
Oct 9, 2026	11.41	11.71	11.30	11.66	11.66	3.37%	536,388
Oct 8, 2026	11.00	11.32	11.00	11.28	11.28	1.53%	387,371
Oct 7, 2026	11.09	11.25	11.03	11.11	11.11	0.18%	545,072
Oct 6, 2026	11.25	11.25	10.97	11.09	11.09	-0.54%	557,357
Oct 5, 2026	11.35	11.35	11.12	11.15	11.15	-1.24%	135,118
Oct 2, 2026	11.20	11.33	11.20	11.29	11.29	0.80%	195,955
Oct 1, 2026	11.37	11.37	11.16	11.20	11.20	-1.50%	464,279
Sep 30, 2026	11.26	11.37	11.05	11.37	11.37	1.16%	407,934
Sep 29, 2026	11.20	11.36	11.10	11.24	11.24	0.18%	504,320
Sep 28, 2026	11.24	11.24	11.06	11.22	11.22	0.99%	506,540
Sep 25, 2026	11.54	11.54	11.11	11.11	11.11	-4.22%	345,576
Sep 24, 2026	11.59	11.70	11.49	11.60	11.60	-0.43%	320,117
Sep 23, 2026	11.73	11.80	11.63	11.65	11.65	-1.02%	298,120
Sep 22, 2026	11.62	11.77	11.51	11.77	11.77	0.94%	313,263
Sep 21, 2026	11.85	11.85	11.46	11.66	11.66	-0.43%	317,654
Sep 18, 2026	11.71	11.81	11.55	11.71	11.71	1.04%	5,901,352
Sep 17, 2026	11.60	11.72	11.39	11.59	11.59	2.39%	508,226
Sep 16, 2026	11.32	11.41	11.20	11.32	11.32	0.18%	563,195
Sep 15, 2026	11.27	11.40	11.14	11.30	11.30	1.62%	482,433
Sep 14, 2026	10.92	11.22	10.87	11.12	11.12	1.09%	263,809
Sep 11, 2026	10.95	11.06	10.88	11.00	11.00	-	356,566
Sep 10, 2026	11.10	11.16	10.95	11.00	11.00	0.27%	615,837
Sep 9, 2026	11.15	11.22	10.94	10.97	10.97	-2.23%	507,167
Sep 8, 2026	11.00	11.31	10.94	11.22	11.22	0.04%	1,210,654
Sep 7, 2026	11.51	11.63	11.42	11.43	11.22	-0.61%	411,543
Sep 4, 2026	11.44	11.56	11.30	11.50	11.28	-0.26%	526,490
Sep 3, 2026	11.52	11.68	11.33	11.53	11.31	2.04%	755,763
Sep 2, 2026	11.35	11.49	11.12	11.30	11.09	1.71%	1,226,316
Sep 1, 2026	10.90	11.11	10.63	11.11	10.90	4.22%	1,184,115
Aug 31, 2026	10.76	10.95	10.46	10.66	10.46	0.95%	1,389,254
Aug 28, 2026	10.96	10.96	10.15	10.56	10.36	-6.55%	1,114,087
Aug 27, 2026	12.32	12.34	11.03	11.30	11.09	-12.88%	969,391
Aug 26, 2026	12.60	12.97	12.27	12.97	12.73	2.61%	567,560
Aug 25, 2026	12.80	12.85	12.55	12.64	12.40	-1.48%	432,906
Aug 24, 2026	12.52	12.92	12.50	12.83	12.59	-0.23%	250,010
Aug 21, 2026	12.90	13.01	12.74	12.86	12.62	-0.85%	246,747
Aug 20, 2026	13.06	13.07	12.75	12.97	12.73	-0.84%	279,214
Aug 19, 2026	13.19	13.19	12.82	13.08	12.83	0.46%	312,498