SMG Swiss Marketplace Group Ltd Unsponsored ADR(SMGSY)
$7.59-0.08 (-0.98%)
SMGSY
SMG Swiss Marketplace Group Ltd Unsponsored ADR historical prices
$7.59
At close:-0.08 (-0.98%)
SMG Swiss Marketplace Group Ltd Unsponsored ADR (SMGSY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.59 | 7.82 | 7.35 | 7.59 | 7.59 | -0.98% | 0 | 0.00 |
| Nov 12, 2026 | 7.66 | 7.91 | 7.41 | 7.66 | 7.66 | -0.13% | 0 | 0.00 |
| Nov 11, 2026 | 7.67 | 7.90 | 7.44 | 7.67 | 7.67 | -0.20% | 0 | 0.00 |
| Nov 10, 2026 | 7.69 | 7.78 | 7.59 | 7.69 | 7.69 | +0.46% | 0 | 0.00 |
| Nov 09, 2026 | 7.65 | 7.84 | 7.45 | 7.65 | 7.65 | -0.07% | 0 | 0.00 |
| Nov 06, 2026 | 7.65 | 7.89 | 7.41 | 7.65 | 7.65 | -1.54% | 0 | 0.00 |
| Nov 05, 2026 | 7.77 | 8.04 | 7.50 | 7.77 | 7.77 | +1.83% | 0 | 0.00 |
| Nov 04, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | +2.28% | 100 | 3.15 |
| Nov 03, 2026 | 7.46 | 7.62 | 7.30 | 7.46 | 7.46 | +1.02% | 0 | 0.00 |
| Nov 02, 2026 | 7.39 | 7.54 | 7.23 | 7.39 | 7.39 | -0.20% | 0 | 0.00 |
| Oct 30, 2026 | 7.40 | 7.63 | 7.17 | 7.40 | 7.40 | +1.65% | 0 | 0.00 |
| Oct 29, 2026 | 7.28 | 7.53 | 7.03 | 7.28 | 7.28 | -0.68% | 0 | 0.00 |
| Oct 28, 2026 | 7.33 | 7.63 | 7.03 | 7.33 | 7.33 | +0.48% | 0 | 0.00 |
| Oct 27, 2026 | 7.30 | 7.56 | 7.03 | 7.30 | 7.30 | -0.48% | 0 | 0.00 |
| Oct 26, 2026 | 7.33 | 7.63 | 7.03 | 7.33 | 7.33 | -0.07% | 0 | 0.00 |
| Oct 23, 2026 | 7.34 | 7.63 | 7.04 | 7.34 | 7.34 | -0.61% | 0 | 0.00 |
| Oct 22, 2026 | 7.38 | 7.63 | 7.13 | 7.38 | 7.38 | -0.54% | 0 | 0.00 |
| Oct 21, 2026 | 7.42 | 7.63 | 7.21 | 7.42 | 7.42 | -0.27% | 0 | 0.00 |
| Oct 20, 2026 | 7.44 | 7.63 | 7.25 | 7.44 | 7.44 | +0.81% | 0 | 0.00 |
| Oct 19, 2026 | 7.38 | 7.63 | 7.13 | 7.38 | 7.38 | +0.48% | 0 | 0.00 |
| Oct 16, 2026 | 7.35 | 7.63 | 7.06 | 7.35 | 7.35 | +1.80% | 0 | 0.00 |
| Oct 15, 2026 | 7.22 | 7.53 | 6.90 | 7.22 | 7.22 | +6.26% | 0 | 0.00 |
| Oct 14, 2026 | 6.79 | 7.12 | 6.46 | 6.79 | 6.79 | -0.15% | 0 | 0.00 |
| Oct 13, 2026 | 6.80 | 7.16 | 6.44 | 6.80 | 6.80 | -2.37% | 0 | 0.00 |
| Oct 12, 2026 | 6.97 | 7.29 | 6.64 | 6.97 | 6.97 | +2.35% | 0 | 0.00 |
| Oct 09, 2026 | 6.81 | 7.12 | 6.49 | 6.81 | 6.81 | -1.09% | 0 | 0.00 |
| Oct 08, 2026 | 6.88 | 7.22 | 6.54 | 6.88 | 6.88 | +2.92% | 0 | 0.00 |
| Oct 07, 2026 | 6.69 | 7.02 | 6.35 | 6.69 | 6.69 | +1.29% | 0 | 0.00 |
| Oct 06, 2026 | 6.60 | 6.93 | 6.27 | 6.60 | 6.60 | -2.37% | 0 | 0.00 |
| Oct 05, 2026 | 6.76 | 7.09 | 6.43 | 6.76 | 6.76 | +1.27% | 0 | 0.00 |
| Oct 02, 2026 | 6.68 | 7.14 | 6.21 | 6.68 | 6.68 | -2.48% | 0 | 0.00 |
| Oct 01, 2026 | 6.85 | 7.32 | 6.37 | 6.85 | 6.85 | -1.44% | 0 | 0.00 |
| Sep 30, 2026 | 6.95 | 7.31 | 6.58 | 6.95 | 6.95 | +1.39% | 0 | 0.00 |
| Sep 29, 2026 | 6.85 | 7.19 | 6.51 | 6.85 | 6.85 | -1.37% | 0 | 0.00 |
| Sep 28, 2026 | 6.87 | 6.95 | 6.87 | 6.95 | 6.95 | -3.00% | 900 | 20.24 |
| Sep 25, 2026 | 7.16 | 7.45 | 6.87 | 7.16 | 7.16 | -3.11% | 0 | 0.00 |
| Sep 24, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | +2.00% | 101 | 2.36 |
| Sep 23, 2026 | 7.25 | 7.62 | 6.87 | 7.25 | 7.25 | -2.49% | 0 | 0.00 |
| Sep 22, 2026 | 7.43 | 7.63 | 7.23 | 7.43 | 7.43 | -0.27% | 0 | 0.00 |
| Sep 21, 2026 | 7.45 | 7.63 | 7.27 | 7.45 | 7.45 | +1.36% | 0 | 0.00 |
| Sep 18, 2026 | 7.35 | 7.63 | 7.07 | 7.35 | 7.35 | +0.68% | 0 | 0.00 |
| Sep 17, 2026 | 7.30 | 7.63 | 6.97 | 7.30 | 7.30 | +0.90% | 0 | 0.00 |
| Sep 16, 2026 | 7.24 | 7.60 | 6.87 | 7.24 | 7.24 | -2.49% | 0 | 0.00 |
| Sep 15, 2026 | 7.42 | 7.63 | 7.21 | 7.42 | 7.42 | +0.95% | 0 | 0.00 |
| Sep 14, 2026 | 7.35 | 7.63 | 7.07 | 7.35 | 7.35 | -2.46% | 0 | 0.00 |
| Sep 11, 2026 | 7.54 | 7.87 | 7.20 | 7.54 | 7.54 | +3.93% | 0 | 0.00 |
| Sep 10, 2026 | 7.25 | 7.61 | 6.89 | 7.25 | 7.25 | -2.55% | 0 | 0.00 |
| Sep 09, 2026 | 7.44 | 7.78 | 7.10 | 7.44 | 7.44 | -2.75% | 0 | 0.00 |
| Sep 08, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.11% | 500 | 10.86 |
| Sep 07, 2026 | 8.00 | 8.00 | 7.82 | 7.82 | 7.82 | 0.00% | 0 | 0.00 |
