Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.50	11.59	11.40	11.49	11.49	-0.26%	470,807
May 27, 2026	11.58	11.58	11.43	11.52	11.52	-0.60%	540,446
May 26, 2026	11.50	11.59	11.27	11.59	11.59	1.05%	578,496
May 25, 2026	11.70	11.73	11.43	11.47	11.47	-1.46%	640,475
May 22, 2026	11.65	11.70	11.42	11.64	11.64	0.43%	786,936
May 21, 2026	11.65	11.74	11.53	11.59	11.59	0.43%	883,663
May 20, 2026	11.22	11.67	11.22	11.54	11.54	0.79%	555,824
May 19, 2026	11.28	11.56	11.22	11.45	11.45	1.51%	491,278
May 18, 2026	11.10	11.28	11.10	11.28	11.28	1.26%	461,921
May 15, 2026	10.99	11.29	10.97	11.14	11.14	1.27%	759,936
May 14, 2026	11.05	11.14	10.89	11.00	11.00	-0.72%	670,922
May 13, 2026	11.25	11.32	11.05	11.08	11.08	-0.89%	576,593
May 12, 2026	11.05	11.32	10.94	11.18	11.18	1.45%	744,740
May 11, 2026	10.56	11.13	10.56	11.02	11.02	3.28%	1,000,604
May 8, 2026	10.38	10.82	10.35	10.67	10.67	4.71%	1,010,324
May 7, 2026	9.82	10.23	9.65	10.19	10.19	4.09%	829,717
May 6, 2026	9.85	9.90	9.74	9.79	9.79	-0.61%	760,774
May 5, 2026	9.31	10.02	9.31	9.85	9.85	6.60%	991,476
May 4, 2026	9.15	9.30	9.10	9.24	9.24	0.98%	273,929
May 1, 2026	9.02	9.15	8.95	9.15	9.15	1.44%	176,142
Apr 30, 2026	8.93	9.04	8.89	9.02	9.02	0.89%	228,466
Apr 29, 2026	8.94	9.15	8.94	8.94	8.94	-	661,490
Apr 28, 2026	8.71	8.95	8.71	8.94	8.94	1.25%	393,651
Apr 27, 2026	8.84	8.90	8.79	8.83	8.83	-0.11%	158,516
Apr 24, 2026	8.86	8.97	8.73	8.84	8.84	-0.45%	796,648
Apr 23, 2026	8.96	8.98	8.80	8.88	8.88	-0.89%	527,223
Apr 22, 2026	8.91	9.00	8.87	8.96	8.96	0.79%	792,250
Apr 21, 2026	8.83	8.95	8.83	8.89	8.89	1.02%	1,046,439
Apr 20, 2026	8.81	8.83	8.74	8.80	8.80	0.34%	292,960
Apr 17, 2026	8.62	8.81	8.61	8.77	8.77	1.98%	531,183
Apr 16, 2026	8.58	8.66	8.45	8.60	8.60	0.70%	502,631
Apr 15, 2026	8.54	8.63	8.50	8.54	8.54	-	230,924
Apr 14, 2026	8.68	8.68	8.50	8.54	8.54	-	166,446
Apr 13, 2026	8.65	8.76	8.53	8.54	8.54	-2.84%	784,374
Apr 10, 2026	8.80	8.80	8.64	8.79	8.79	0.34%	259,021
Apr 9, 2026	8.58	8.88	8.58	8.76	8.76	0.81%	514,632
Apr 8, 2026	8.51	8.74	8.51	8.69	8.69	2.12%	387,682
Apr 7, 2026	8.51	8.65	8.44	8.51	8.51	0.83%	446,911
Apr 2, 2026	8.35	8.47	8.34	8.44	8.44	1.44%	361,394
Apr 1, 2026	8.21	8.44	8.21	8.32	8.32	1.34%	903,297
Mar 31, 2026	7.97	8.29	7.91	8.21	8.21	3.14%	340,883
Mar 30, 2026	7.99	8.06	7.91	7.96	7.96	-0.87%	1,629,619
Mar 27, 2026	7.97	8.43	7.95	8.03	8.03	0.50%	947,712
Mar 26, 2026	8.04	8.12	7.96	7.99	7.99	0.63%	1,289,438