Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	11.09	11.25	11.03	11.08	11.08	-0.09%	127,950
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
Aug 18, 2026	13.19	13.19	12.94	13.02	12.78	-0.99%	444,062
Aug 17, 2026	12.94	13.31	12.86	13.15	12.90	2.33%	532,430
Aug 14, 2026	13.18	13.45	12.85	12.85	12.61	-3.02%	633,499
Aug 13, 2026	13.31	13.46	13.19	13.25	13.00	-1.12%	331,482
Aug 12, 2026	13.53	13.65	13.35	13.40	13.15	-1.69%	339,441
Aug 11, 2026	13.20	13.63	13.09	13.63	13.37	2.79%	298,385
Aug 10, 2026	13.35	13.48	13.19	13.26	13.01	-0.75%	241,251
Aug 7, 2026	13.36	13.46	13.20	13.36	13.11	-0.37%	218,560
Aug 6, 2026	13.48	13.60	13.30	13.41	13.16	-0.59%	566,088
Aug 5, 2026	13.26	13.54	13.16	13.49	13.24	1.43%	395,022
Aug 4, 2026	12.95	13.30	12.91	13.30	13.05	2.39%	611,346
Aug 3, 2026	12.75	13.05	12.56	12.99	12.75	1.41%	325,772
Jul 31, 2026	12.62	12.92	12.55	12.81	12.57	-0.23%	558,523
Jul 30, 2026	13.09	13.12	12.80	12.84	12.60	-1.08%	458,054