Smart Globe Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.75	2.75	2.74	2.74	2.74	2.24%	120,000
Mar 26, 2026	2.81	2.81	2.61	2.68	2.68	-1.83%	170,000
Mar 25, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	60,000
Mar 24, 2026	2.76	2.76	2.72	2.72	2.72	-2.16%	50,000
Mar 23, 2026	2.82	2.82	2.78	2.78	2.78	-1.42%	50,000
Mar 20, 2026	2.87	2.90	2.82	2.82	2.82	-1.40%	390,000
Mar 19, 2026	2.76	2.87	2.76	2.86	2.86	5.54%	560,000
Mar 18, 2026	2.68	2.71	2.65	2.71	2.71	3.44%	210,000
Mar 17, 2026	2.61	2.61	2.61	2.62	2.62	0.38%	10,000
Mar 16, 2026	2.61	2.61	2.60	2.61	2.61	-	80,000
Mar 13, 2026	2.55	2.61	2.55	2.61	2.61	-	70,000
Mar 12, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	-
Mar 11, 2026	2.60	2.60	2.60	2.60	2.60	-	20,000
Mar 10, 2026	2.70	2.73	2.58	2.60	2.60	-3.70%	340,000
Mar 9, 2026	2.73	2.73	2.70	2.70	2.70	-1.46%	140,000
Mar 6, 2026	2.75	2.75	2.74	2.74	2.74	0.37%	40,023
Mar 5, 2026	2.74	2.74	2.73	2.73	2.73	0.74%	70,000
Mar 4, 2026	2.71	2.71	2.71	2.71	2.71	0.74%	60,000
Mar 3, 2026	2.66	2.70	2.62	2.69	2.69	-1.47%	270,000
Mar 2, 2026	2.78	2.78	2.70	2.73	2.73	-2.15%	410,000
Feb 27, 2026	2.79	2.79	2.79	2.79	2.79	-	30,000
Feb 26, 2026	2.80	2.80	2.79	2.79	2.79	-0.71%	50,000
Feb 25, 2026	2.80	2.88	2.80	2.81	2.81	0.36%	220,000
Feb 24, 2026	2.80	2.80	2.80	2.80	2.80	-	10,000
Feb 23, 2026	2.83	2.83	2.80	2.80	2.80	0.36%	50,000
Feb 20, 2026	2.79	2.79	2.79	2.79	2.79	-	10,000
Feb 16, 2026	2.79	2.79	2.79	2.79	2.79	-	20,000
Feb 13, 2026	2.78	2.80	2.78	2.79	2.79	2.57%	70,000
Feb 12, 2026	2.77	2.84	2.69	2.72	2.72	-1.81%	220,000
Feb 11, 2026	2.81	2.81	2.75	2.77	2.77	-1.42%	130,000
Feb 10, 2026	2.82	2.83	2.82	2.81	2.81	-0.35%	80,000
Feb 9, 2026	2.75	2.83	2.71	2.82	2.82	2.55%	330,000
Feb 6, 2026	2.89	2.89	2.41	2.75	2.75	-4.84%	1,770,000
Feb 5, 2026	2.90	2.90	2.89	2.89	2.89	-1.70%	150,000
Feb 4, 2026	2.86	2.95	2.86	2.94	2.94	2.80%	580,000
Feb 3, 2026	2.87	2.93	2.86	2.86	2.86	-0.35%	340,000
Feb 2, 2026	2.95	2.95	2.60	2.87	2.87	-0.69%	1,290,000
Jan 30, 2026	3.01	3.01	2.89	2.89	2.89	-3.99%	573,000
Jan 29, 2026	3.06	3.06	3.00	3.01	3.01	-1.95%	540,000
Jan 28, 2026	3.10	3.15	3.05	3.07	3.07	2.33%	680,000
Jan 27, 2026	3.06	3.06	2.88	3.00	3.00	-1.96%	390,000
Jan 26, 2026	3.00	3.10	2.91	3.06	3.06	7.37%	690,000
Jan 23, 2026	2.84	2.91	2.83	2.85	2.85	1.42%	500,000
Jan 22, 2026	2.93	2.94	2.75	2.81	2.81	-4.10%	560,000
Jan 21, 2026	2.92	3.00	2.87	2.93	2.93	1.03%	1,000,000
Jan 20, 2026	2.89	2.95	2.88	2.90	2.90	0.69%	520,000
Jan 19, 2026	2.67	2.88	2.67	2.88	2.88	8.27%	1,390,000
Jan 16, 2026	2.55	2.80	2.55	2.66	2.66	5.14%	1,480,000
Jan 15, 2026	2.22	2.53	2.22	2.53	2.53	12.44%	1,710,000
Jan 14, 2026	2.08	2.25	2.08	2.25	2.25	8.17%	760,000