Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	57.40	60.80	55.51	59.05	59.05	2.00%	2,052,336
Sep 10, 2026	58.49	59.41	56.77	57.89	57.89	-1.55%	1,479,618
Sep 9, 2026	63.80	63.80	58.80	58.80	58.80	-6.67%	2,141,178
Sep 8, 2026	59.80	63.00	58.70	63.00	63.00	4.77%	1,778,464
Sep 7, 2026	58.79	60.40	58.17	60.13	60.13	2.09%	1,442,733
Sep 4, 2026	61.30	64.00	58.50	58.90	58.90	-4.09%	2,059,013
Sep 3, 2026	61.38	62.46	59.96	61.41	61.41	0.84%	1,492,703
Sep 2, 2026	64.00	64.00	60.52	60.90	60.90	-3.18%	1,081,425
Sep 1, 2026	67.41	67.41	61.50	62.90	62.90	-4.83%	2,224,648
Aug 31, 2026	63.31	68.00	62.29	66.09	66.09	2.54%	2,909,640
Aug 28, 2026	64.74	66.68	63.34	64.45	64.45	-1.90%	1,913,933
Aug 27, 2026	63.13	66.00	61.99	65.70	65.70	4.25%	1,924,269
Aug 26, 2026	63.37	64.66	61.65	63.02	63.02	-0.55%	1,978,663
Aug 25, 2026	64.67	66.00	62.15	63.37	63.37	-3.58%	2,464,925
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