Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.32	12.34	11.03	11.30	11.30	-12.88%	964,211
Aug 26, 2026	12.60	12.97	12.27	12.97	12.97	2.61%	567,560
Aug 25, 2026	12.80	12.85	12.55	12.64	12.64	-1.48%	432,906
Aug 24, 2026	12.52	12.92	12.50	12.83	12.83	-0.23%	250,010
Aug 21, 2026	12.90	13.01	12.74	12.86	12.86	-0.85%	246,747
Aug 20, 2026	13.06	13.07	12.75	12.97	12.97	-0.84%	279,214
Aug 19, 2026	13.19	13.19	12.82	13.08	13.08	0.46%	309,503
Aug 18, 2026	13.19	13.19	12.94	13.02	13.02	-0.99%	444,062
Aug 17, 2026	12.94	13.31	12.86	13.15	13.15	2.33%	532,430
Aug 14, 2026	13.18	13.45	12.85	12.85	12.85	-3.02%	633,499
Aug 13, 2026	13.31	13.46	13.19	13.25	13.25	-1.12%	331,482
Aug 12, 2026	13.53	13.65	13.35	13.40	13.40	-1.69%	339,441
Aug 11, 2026	13.20	13.63	13.09	13.63	13.63	2.79%	298,385
Aug 10, 2026	13.35	13.48	13.19	13.26	13.26	-0.75%	241,251
Aug 7, 2026	13.36	13.46	13.20	13.36	13.36	-0.37%	218,560
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