Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.68	49.80	48.68	48.87	48.87	-0.06%	851,615
Feb 12, 2026	49.16	50.29	48.90	48.90	48.90	-1.13%	909,282
Feb 11, 2026	49.00	49.69	48.71	49.46	49.46	0.75%	798,256
Feb 10, 2026	50.12	50.28	48.75	49.09	49.09	-2.31%	1,280,616
Feb 9, 2026	47.97	50.50	47.19	50.25	50.25	6.85%	2,979,009
Feb 6, 2026	46.96	47.98	45.86	47.03	47.03	1.88%	1,770,502
Feb 5, 2026	46.39	46.39	45.80	46.16	46.16	0.09%	628,051
Feb 4, 2026	46.99	46.99	45.91	46.12	46.12	-1.66%	854,898
Feb 3, 2026	46.22	47.40	46.04	46.90	46.90	2.58%	1,235,898
Feb 2, 2026	46.16	46.98	45.60	45.72	45.72	-2.27%	1,171,480
Jan 30, 2026	45.46	47.07	44.66	46.78	46.78	2.99%	1,841,256
Jan 29, 2026	45.58	46.28	45.00	45.42	45.42	-0.46%	1,472,528
Jan 28, 2026	46.61	46.69	45.00	45.63	45.63	-2.10%	2,600,537
Jan 27, 2026	46.88	47.04	44.82	46.61	46.61	-0.91%	2,694,259
Jan 26, 2026	49.10	49.11	46.00	47.04	47.04	-5.92%	3,914,288
Jan 23, 2026	52.00	52.67	49.35	50.00	50.00	-4.16%	4,061,552
Jan 22, 2026	51.99	52.66	51.01	52.17	52.17	1.40%	1,622,666
Jan 21, 2026	53.85	53.85	51.06	51.45	51.45	-3.83%	3,085,104
Jan 20, 2026	59.00	59.49	50.70	53.50	53.50	-10.02%	5,571,762
Jan 19, 2026	70.75	70.75	57.11	59.46	59.46	-16.37%	3,929,605
Jan 16, 2026	69.65	72.00	68.88	71.10	71.10	2.11%	1,111,664
Jan 15, 2026	70.00	70.44	67.88	69.63	69.63	-0.24%	912,456
Jan 14, 2026	66.51	73.30	66.51	69.80	69.80	4.30%	1,921,220
Jan 13, 2026	68.00	70.72	66.68	66.92	66.92	-1.12%	1,277,868
Jan 12, 2026	64.00	70.20	62.88	67.68	67.68	5.16%	2,061,400
Jan 9, 2026	64.00	64.99	63.40	64.36	64.36	0.37%	530,834
Jan 8, 2026	64.28	64.99	62.62	64.12	64.12	-0.25%	615,971
Jan 7, 2026	64.70	65.50	63.31	64.28	64.28	-0.28%	830,477
Jan 6, 2026	65.36	65.68	64.11	64.46	64.46	-1.86%	609,329
Jan 5, 2026	64.66	67.00	64.66	65.68	65.68	0.15%	646,736
Dec 31, 2025	64.42	65.65	63.01	65.58	65.58	1.78%	695,148
Dec 30, 2025	66.50	66.99	64.00	64.43	64.43	-3.26%	839,195
Dec 29, 2025	69.65	71.32	66.11	66.60	66.60	-4.38%	1,485,433
Dec 26, 2025	67.26	70.00	66.33	69.65	69.65	3.57%	1,366,522
Dec 25, 2025	63.98	68.19	63.73	67.25	67.25	5.11%	1,132,164
Dec 24, 2025	62.33	64.20	62.33	63.98	63.98	3.31%	375,998
Dec 23, 2025	62.00	62.54	61.11	61.93	61.93	-0.90%	256,558
Dec 22, 2025	63.00	63.22	61.96	62.49	62.49	-0.94%	387,033
Dec 19, 2025	64.57	64.83	62.49	63.08	63.08	-2.31%	459,241
Dec 18, 2025	61.50	66.55	61.50	64.57	64.57	4.65%	865,778
Dec 17, 2025	62.00	62.40	60.18	61.70	61.70	-0.10%	366,843
Dec 16, 2025	64.38	64.38	61.08	61.76	61.76	-3.35%	461,151
Dec 15, 2025	62.00	65.51	61.16	63.90	63.90	3.72%	807,434
Dec 12, 2025	61.81	63.63	61.39	61.61	61.61	-1.00%	608,168
Dec 11, 2025	63.51	63.88	62.06	62.23	62.23	-2.61%	435,721
Dec 10, 2025	63.65	64.99	63.00	63.90	63.90	-1.16%	549,231
Dec 9, 2025	64.00	66.49	64.00	64.65	64.65	-	563,337
Dec 8, 2025	65.00	66.99	64.40	64.65	64.65	-1.30%	855,877
Dec 5, 2025	65.61	65.61	64.00	65.50	65.50	0.40%	442,769
Dec 4, 2025	64.53	65.65	64.00	65.24	65.24	0.83%	319,487