Smartgroup Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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