Smart Globe Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.82	1.82	1.79	1.79	1.79	-1.65%	110,000
May 27, 2026	1.93	1.93	1.80	1.82	1.82	-6.19%	390,000
May 26, 2026	1.94	1.94	1.94	1.94	1.94	-	10,000
May 22, 2026	1.95	1.95	1.94	1.94	1.94	2.11%	30,000
May 21, 2026	1.97	1.97	1.90	1.90	1.90	-3.55%	50,000
May 20, 2026	1.98	2.00	1.96	1.97	1.97	-0.51%	400,000
May 19, 2026	1.92	1.99	1.92	1.98	1.98	3.13%	680,000
May 18, 2026	1.89	1.95	1.89	1.92	1.92	4.35%	150,000
May 15, 2026	1.83	1.84	1.80	1.84	1.84	0.55%	230,000
May 14, 2026	1.90	1.90	1.82	1.83	1.83	-1.08%	200,000
May 13, 2026	1.90	1.91	1.85	1.85	1.85	-2.63%	281,000
May 12, 2026	1.89	1.92	1.89	1.90	1.90	0.53%	132,000
May 11, 2026	1.89	1.91	1.89	1.89	1.89	4.42%	600,000
May 8, 2026	2.15	2.15	1.81	1.81	1.81	-17.73%	970,000
May 7, 2026	2.20	2.21	2.20	2.20	2.20	-0.90%	30,000
May 6, 2026	2.21	2.22	2.10	2.22	2.22	0.91%	390,000
May 5, 2026	2.42	2.42	2.20	2.20	2.20	-9.84%	60,000
May 4, 2026	2.42	2.45	2.42	2.44	2.44	-1.61%	60,000
Apr 30, 2026	2.48	2.48	2.48	2.48	2.48	-2.75%	-
Apr 29, 2026	2.55	2.55	2.55	2.55	2.55	-0.78%	-
Apr 28, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	-
Apr 27, 2026	2.61	2.61	2.58	2.58	2.58	-1.15%	30,000
Apr 24, 2026	2.61	2.61	2.61	2.61	2.61	1.56%	180,000
Apr 23, 2026	2.59	2.59	2.57	2.57	2.57	2.80%	20,000
Apr 22, 2026	2.50	2.50	2.50	2.50	2.50	-	50,000
Apr 21, 2026	2.56	2.56	2.48	2.50	2.50	3.73%	70,000
Apr 20, 2026	2.40	2.47	2.40	2.41	2.41	2.12%	160,000
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