Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	57.15	59.11	56.24	57.64	57.64	0.86%	1,434,694
May 27, 2026	58.57	58.66	56.61	57.15	57.15	-1.64%	1,274,808
May 26, 2026	60.00	61.25	57.30	58.10	58.10	-3.54%	1,275,545
May 25, 2026	59.32	60.51	58.16	60.23	60.23	1.14%	1,729,313
May 22, 2026	57.31	59.82	57.31	59.55	59.55	4.36%	1,824,165
May 21, 2026	61.14	62.15	56.87	57.06	57.06	-6.31%	2,283,111
May 20, 2026	59.94	60.90	58.97	60.90	60.90	1.50%	1,464,673
May 19, 2026	60.87	60.87	58.70	60.00	60.00	0.20%	1,313,216
May 18, 2026	58.55	61.50	57.88	59.88	59.88	0.08%	1,545,537
May 15, 2026	58.03	61.19	57.05	59.83	59.83	3.96%	1,844,464
May 14, 2026	58.65	59.83	56.66	57.55	57.55	-1.88%	1,379,825
May 13, 2026	57.33	60.39	57.10	58.65	58.65	1.10%	1,838,136
May 12, 2026	59.74	60.99	56.66	58.01	58.01	-3.46%	2,226,415
May 11, 2026	57.30	61.88	57.30	60.09	60.09	4.05%	2,817,400
May 8, 2026	58.55	59.47	56.08	57.75	57.75	-1.69%	2,311,732
May 7, 2026	57.30	59.22	56.60	58.74	58.74	2.67%	2,165,266
May 6, 2026	56.88	57.98	55.63	57.21	57.21	2.18%	2,229,022
Apr 30, 2026	51.70	56.56	51.48	55.99	55.99	8.19%	2,535,582
Apr 29, 2026	50.59	52.80	50.12	51.75	51.75	1.19%	2,124,203
Apr 28, 2026	51.58	52.28	50.28	51.14	51.14	-0.68%	1,682,101
Apr 27, 2026	48.90	52.36	48.90	51.49	51.49	5.30%	2,773,304
Apr 24, 2026	47.66	49.25	47.66	48.90	48.90	1.12%	1,564,837
Apr 23, 2026	47.55	48.99	46.82	48.36	48.36	0.31%	1,832,728
Apr 22, 2026	44.97	48.98	44.70	48.21	48.21	6.71%	2,714,539
Apr 21, 2026	44.66	46.23	43.43	45.18	45.18	0.85%	1,328,247
Apr 20, 2026	44.75	45.80	44.35	44.80	44.80	-0.22%	1,283,259
Apr 17, 2026	42.13	45.15	41.60	44.90	44.90	6.15%	2,264,439
Apr 16, 2026	40.99	42.30	40.51	42.30	42.30	3.70%	890,662
Apr 15, 2026	41.34	41.99	40.72	40.79	40.79	-1.40%	716,269
Apr 14, 2026	41.01	41.59	40.81	41.37	41.37	1.37%	735,235
Apr 13, 2026	41.00	41.00	40.35	40.81	40.81	-0.34%	466,170
Apr 10, 2026	40.86	41.78	40.82	40.95	40.95	1.39%	659,286
Apr 9, 2026	41.50	41.50	40.39	40.39	40.39	-2.06%	591,124
Apr 8, 2026	40.00	41.27	40.00	41.24	41.24	4.88%	827,585
Apr 7, 2026	38.08	39.64	38.08	39.32	39.32	0.72%	617,581
Apr 3, 2026	40.00	40.00	38.47	39.04	39.04	-1.36%	570,148
Apr 2, 2026	40.47	40.47	39.27	39.58	39.58	-1.91%	501,817
Apr 1, 2026	40.72	40.72	39.76	40.35	40.35	1.69%	607,767
Mar 31, 2026	40.50	41.48	39.62	39.68	39.68	-1.68%	739,649
Mar 30, 2026	39.60	40.66	39.60	40.36	40.36	-0.15%	412,667
Mar 27, 2026	39.19	40.89	39.19	40.42	40.42	0.70%	546,097
Mar 26, 2026	40.40	41.07	39.79	40.14	40.14	-1.62%	608,843
Mar 25, 2026	40.03	41.10	40.03	40.80	40.80	2.72%	610,097
Mar 24, 2026	39.02	39.93	37.91	39.72	39.72	5.64%	1,027,446
Mar 23, 2026	40.33	40.33	37.24	37.60	37.60	-6.93%	1,202,578
Mar 20, 2026	41.42	42.00	40.31	40.40	40.40	-2.49%	695,102
Mar 19, 2026	42.50	42.65	41.29	41.43	41.43	-3.99%	651,802
Mar 18, 2026	42.49	43.45	41.78	43.15	43.15	2.30%	779,928
Mar 17, 2026	43.05	43.19	41.94	42.18	42.18	-2.00%	669,373
Mar 16, 2026	42.60	43.72	42.37	43.04	43.04	0.73%	815,053