Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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