Smartgiant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	39.07	40.27	36.91	37.36	37.32	-5.15%	1,880,174
Jun 11, 2026	36.47	39.64	36.47	39.39	39.35	6.26%	2,192,010
Jun 10, 2026	37.24	38.00	35.79	37.06	37.03	-2.46%	2,019,556
Jun 9, 2026	39.06	39.68	37.76	38.00	37.96	-0.78%	1,634,344
Jun 8, 2026	38.16	40.49	37.63	38.30	38.26	-4.59%	2,538,589
Jun 5, 2026	40.24	42.79	38.44	40.14	40.10	1.04%	4,212,789
Jun 4, 2026	37.14	39.80	36.73	39.73	39.69	5.62%	3,316,705
Jun 3, 2026	37.62	39.01	36.98	37.61	37.58	1.21%	2,241,727
Jun 2, 2026	37.76	38.65	36.79	37.16	37.13	-2.60%	2,162,906
Jun 1, 2026	38.31	39.46	37.59	38.16	38.12	-2.87%	2,409,860
May 29, 2026	40.96	42.31	38.49	39.29	39.25	-4.58%	2,123,088
May 28, 2026	40.82	42.22	40.17	41.17	41.13	0.86%	2,008,571
May 27, 2026	41.84	41.90	40.44	40.82	40.78	-1.64%	1,784,731
May 26, 2026	42.86	43.75	40.93	41.50	41.46	-3.54%	1,785,763
May 25, 2026	42.37	43.22	41.54	43.02	42.98	1.14%	2,421,038
May 22, 2026	40.94	42.73	40.94	42.54	42.49	4.36%	2,553,831
May 21, 2026	43.67	44.39	40.62	40.76	40.72	-6.31%	3,196,355