Smart Globe Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.49	2.49	2.35	2.36	2.36	-3.67%	60,000
Apr 16, 2026	2.44	2.45	2.44	2.45	2.45	0.82%	70,000
Apr 15, 2026	2.43	2.43	2.43	2.43	2.43	-	100,000
Apr 14, 2026	2.48	2.48	2.40	2.43	2.43	-1.62%	130,000
Apr 13, 2026	2.45	2.53	2.45	2.47	2.47	0.82%	120,000
Apr 10, 2026	2.50	2.55	2.45	2.45	2.45	-6.49%	400,000
Apr 9, 2026	2.64	2.64	2.56	2.62	2.62	-1.50%	130,000
Apr 8, 2026	2.65	2.66	2.65	2.66	2.66	0.38%	50,000
Apr 2, 2026	2.70	2.70	2.60	2.65	2.65	-1.85%	240,000
Apr 1, 2026	2.67	2.70	2.67	2.70	2.70	0.75%	130,000
Mar 31, 2026	2.69	2.69	2.46	2.68	2.68	0.37%	240,000
Mar 30, 2026	2.74	2.74	2.60	2.67	2.67	-2.55%	190,000
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