Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	43.66	43.87	42.62	42.73	42.73	-1.86%	1,028,053
Mar 12, 2026	45.28	45.31	43.30	43.54	43.54	-3.37%	837,401
Mar 11, 2026	45.73	45.88	44.80	45.06	45.06	-0.99%	565,856
Mar 10, 2026	44.87	45.67	44.74	45.51	45.51	2.43%	716,414
Mar 9, 2026	45.01	45.01	43.03	44.43	44.43	-1.02%	802,993
Mar 6, 2026	44.64	45.24	44.33	44.89	44.89	1.33%	545,247
Mar 5, 2026	44.50	45.38	44.26	44.30	44.30	0.11%	630,965
Mar 4, 2026	44.40	45.17	44.11	44.25	44.25	-1.12%	667,034
Mar 3, 2026	46.14	46.96	44.71	44.75	44.75	-3.24%	818,318
Mar 2, 2026	46.50	47.75	45.70	46.25	46.25	-1.91%	1,027,733
Feb 27, 2026	47.53	47.53	46.56	47.15	47.15	-0.32%	1,061,202
Feb 26, 2026	49.45	49.66	47.20	47.30	47.30	-3.86%	1,519,784
Feb 25, 2026	49.98	49.98	49.03	49.20	49.20	-1.09%	728,273
Feb 24, 2026	49.27	50.00	48.30	49.74	49.74	1.78%	991,917
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