Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	67.60	69.63	63.66	65.72	65.72	-3.72%	2,047,147
Aug 21, 2026	71.07	71.14	67.00	68.26	68.26	-2.04%	1,632,457
Aug 20, 2026	69.13	72.40	68.17	69.68	69.68	2.35%	2,398,408
Aug 19, 2026	71.20	72.84	66.37	68.08	68.08	-6.29%	3,438,979
Aug 18, 2026	73.19	73.44	71.24	72.65	72.65	1.24%	2,429,987
Aug 17, 2026	69.68	72.00	65.99	71.76	71.76	3.45%	3,609,166
Aug 14, 2026	64.07	71.50	64.07	69.37	69.37	7.48%	4,644,672
Aug 13, 2026	60.95	67.42	59.90	64.54	64.54	7.75%	3,806,168
Aug 12, 2026	53.46	59.90	53.46	59.90	59.90	12.05%	3,945,874
Aug 11, 2026	54.82	57.63	53.02	53.46	53.46	-4.84%	1,508,698
Aug 10, 2026	54.00	56.25	52.70	56.18	56.18	3.06%	3,234,603
Aug 7, 2026	56.00	56.66	53.70	54.51	54.51	-1.75%	2,360,192
Aug 6, 2026	53.73	56.80	52.60	55.48	55.48	2.74%	2,903,734
Aug 5, 2026	52.00	54.66	51.00	54.00	54.00	3.95%	2,803,729
Aug 4, 2026	46.97	52.44	46.51	51.95	51.95	11.43%	2,141,736
Aug 3, 2026	45.19	48.00	44.91	46.62	46.62	2.94%	1,959,036
Jul 31, 2026	44.00	47.71	43.98	45.29	45.29	7.65%	2,396,773
Jul 30, 2026	45.35	46.13	41.02	42.07	42.07	-8.54%	2,414,845
Jul 29, 2026	47.11	48.05	44.30	46.00	46.00	-2.36%	1,621,041
Jul 28, 2026	48.41	49.50	46.30	47.11	47.11	-3.82%	1,897,117
Jul 27, 2026	43.95	49.18	43.95	48.98	48.98	8.58%	2,365,954
Jul 24, 2026	43.33	45.88	42.50	45.11	45.11	2.71%	2,747,429
Jul 23, 2026	40.07	44.50	40.07	43.92	43.92	6.42%	3,076,519
Jul 22, 2026	40.48	43.20	40.01	41.27	41.27	-1.53%	2,594,069
Jul 21, 2026	39.16	42.98	34.86	41.91	41.91	1.58%	3,620,070
Jul 20, 2026	47.89	47.95	39.39	41.26	41.26	-12.21%	3,903,700
Jul 17, 2026	51.94	53.10	46.00	47.00	47.00	-7.32%	3,527,996
Jul 16, 2026	51.71	53.39	48.80	50.71	50.71	-4.89%	3,568,256
Jul 15, 2026	50.13	57.80	49.02	53.32	53.32	7.23%	4,617,531
Jul 14, 2026	50.14	50.34	45.77	49.77	49.72	-0.70%	3,627,517
Jul 13, 2026	54.20	55.11	50.07	50.12	50.07	-8.83%	3,774,379
Jul 10, 2026	52.86	56.71	52.86	54.98	54.93	1.41%	2,538,454
Jul 9, 2026	52.65	54.43	51.39	54.21	54.16	4.55%	2,834,610
Jul 8, 2026	55.29	55.29	47.93	51.86	51.81	-6.20%	5,011,455
Jul 7, 2026	52.36	57.06	52.36	55.29	55.23	0.98%	3,365,602
Jul 6, 2026	55.83	57.14	52.61	54.75	54.70	1.12%	3,019,896
Jul 3, 2026	54.86	56.49	52.36	54.14	54.09	-1.47%	3,155,000
Jul 2, 2026	58.82	58.94	54.60	54.95	54.90	-7.30%	4,099,701
Jul 1, 2026	58.80	60.68	55.72	59.28	59.22	0.90%	4,607,099
Jun 30, 2026	53.58	59.14	51.13	58.75	58.69	15.13%	5,361,634
Jun 29, 2026	50.82	52.62	48.93	51.03	50.98	1.61%	5,645,740
Jun 26, 2026	47.36	51.69	45.40	50.22	50.17	5.95%	7,412,808
Jun 25, 2026	40.92	47.61	40.00	47.40	47.35	18.29%	5,616,798
Jun 24, 2026	38.08	40.36	37.73	40.07	40.03	3.68%	2,674,732
Jun 23, 2026	36.77	39.36	36.77	38.65	38.61	4.06%	2,927,129
Jun 22, 2026	42.11	42.35	36.26	37.14	37.11	-11.80%	3,447,007
Jun 18, 2026	41.68	42.29	40.63	42.11	42.07	0.87%	2,175,541
Jun 17, 2026	39.99	42.27	39.94	41.75	41.71	3.45%	2,590,480
Jun 16, 2026	37.92	40.36	37.44	40.36	40.32	6.42%	2,265,865
Jun 15, 2026	37.46	38.57	37.45	37.92	37.88	1.51%	1,080,210