Smartlink Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	203.91	208.45	200.00	200.40	200.40	-2.21%	2,994
Jul 30, 2026	207.28	207.28	198.00	204.93	204.93	0.84%	1,589
Jul 29, 2026	210.56	210.56	201.50	203.23	203.23	-3.00%	4,668
Jul 28, 2026	211.00	215.00	201.05	209.52	209.52	-0.51%	2,502
Jul 27, 2026	201.90	211.50	198.00	210.60	210.60	4.31%	6,291
Jul 24, 2026	203.00	207.40	200.25	201.90	201.90	-3.22%	2,699
Jul 23, 2026	213.00	213.00	203.74	208.62	208.62	-2.72%	11,534
Jul 22, 2026	220.20	222.82	212.20	214.46	214.46	-3.75%	8,661
Jul 21, 2026	217.10	225.90	217.10	222.82	222.82	3.53%	12,511
Jul 20, 2026	211.49	218.56	202.00	215.22	215.22	3.39%	23,737
Jul 17, 2026	211.50	215.25	206.10	208.16	208.16	1.08%	14,726
Jul 16, 2026	203.50	205.94	198.00	205.94	205.94	5.00%	27,683
Jul 15, 2026	186.90	196.14	186.90	196.14	196.14	5.00%	27,404
Jul 14, 2026	186.80	191.00	185.00	186.80	186.80	0.62%	6,431
Jul 13, 2026	180.20	193.00	180.20	185.64	185.64	-0.63%	7,158
Jul 10, 2026	186.00	186.81	184.00	186.81	186.81	5.00%	20,243
Jul 9, 2026	173.00	183.00	173.00	179.92	177.92	1.86%	25,427
Jul 8, 2026	171.01	178.90	171.01	176.63	174.67	0.97%	4,183
Jul 7, 2026	175.75	176.16	172.00	174.93	172.99	-0.70%	1,526
Jul 6, 2026	173.90	179.77	173.90	176.16	174.20	1.30%	934
Jul 3, 2026	178.00	181.80	172.26	173.90	171.97	-2.65%	8,668
Jul 2, 2026	176.01	182.25	176.01	178.64	176.65	-0.28%	2,244
Jul 1, 2026	181.90	188.00	174.26	179.14	177.15	-0.49%	8,042
Jun 30, 2026	171.67	180.25	171.67	180.02	178.02	4.86%	9,233
Jun 29, 2026	171.36	179.72	170.40	171.67	169.76	-4.24%	7,137
Jun 25, 2026	183.00	183.00	172.35	179.27	177.28	0.70%	4,013
Jun 24, 2026	182.10	188.90	177.00	178.03	176.05	-1.26%	11,470
Jun 23, 2026	177.00	184.00	171.20	180.30	178.30	1.96%	6,319
Jun 22, 2026	172.55	177.83	172.55	176.83	174.86	4.40%	14,399
Jun 19, 2026	167.50	169.90	165.15	169.37	167.49	1.12%	1,479
Jun 18, 2026	167.00	169.50	165.50	167.50	165.64	1.52%	8,115
Jun 17, 2026	165.05	168.50	161.10	165.00	163.17	-0.22%	2,553
Jun 16, 2026	172.55	172.55	162.06	165.37	163.53	0.59%	4,498
Jun 15, 2026	167.00	167.00	161.15	164.40	162.57	-0.96%	5,210
Jun 12, 2026	162.80	167.45	160.40	165.99	164.14	3.55%	5,765
Jun 11, 2026	160.00	162.01	160.00	160.30	158.52	-1.67%	1,825
Jun 10, 2026	165.00	167.00	162.01	163.02	161.21	0.44%	3,389
Jun 9, 2026	170.00	170.00	162.00	162.30	160.50	-1.25%	2,461
Jun 8, 2026	163.00	167.00	152.50	164.35	162.52	3.33%	19,747
Jun 5, 2026	154.00	160.00	154.00	159.05	157.28	0.65%	2,516
Jun 4, 2026	153.10	160.70	153.10	158.03	156.27	3.21%	3,313
Jun 3, 2026	154.00	154.00	148.00	153.11	151.41	-0.33%	6,609
Jun 2, 2026	154.89	154.89	150.31	153.62	151.91	-0.32%	2,417
Jun 1, 2026	160.52	166.00	152.50	154.12	152.41	-3.99%	14,368
May 29, 2026	163.45	164.80	159.00	160.52	158.74	0.30%	5,489
May 27, 2026	164.44	164.45	159.00	160.04	158.26	0.17%	5,498
May 26, 2026	152.31	159.92	151.00	159.77	157.99	4.90%	15,295
May 25, 2026	156.99	159.95	151.00	152.31	150.62	-3.33%	8,776
May 22, 2026	164.00	167.88	156.27	157.55	155.80	-4.22%	34,465
May 21, 2026	169.80	169.80	162.25	164.49	162.66	1.48%	9,860