S. M. Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.80	13.80	12.56	12.60	12.60	-4.69%	70,862
Mar 4, 2026	12.75	13.90	12.60	13.22	13.22	-0.30%	45,814
Mar 2, 2026	13.54	13.98	13.13	13.26	13.26	-4.05%	22,505
Feb 27, 2026	13.60	14.11	13.60	13.82	13.82	-	16,759
Feb 26, 2026	14.24	14.24	13.55	13.82	13.82	0.58%	11,326
Feb 25, 2026	14.37	14.37	13.61	13.74	13.74	-0.43%	9,453
Feb 24, 2026	13.55	14.39	13.55	13.80	13.80	-3.23%	20,207
Feb 23, 2026	14.89	14.89	13.92	14.26	14.26	0.35%	31,224
Feb 20, 2026	14.25	14.80	14.15	14.21	14.21	-2.13%	7,737
Feb 19, 2026	15.00	15.23	14.12	14.52	14.52	-	24,094
Feb 18, 2026	13.80	15.12	13.80	14.52	14.52	0.83%	17,317
Feb 17, 2026	14.13	14.80	14.00	14.40	14.40	1.91%	13,428
Feb 16, 2026	14.69	15.08	13.77	14.13	14.13	-1.67%	58,548
Feb 13, 2026	13.25	14.57	13.20	14.37	14.37	3.53%	48,267
Feb 12, 2026	14.90	14.90	13.56	13.88	13.88	-2.25%	11,397
Feb 11, 2026	14.69	14.69	14.03	14.20	14.20	1.07%	14,051
Feb 10, 2026	13.94	14.38	13.45	14.05	14.05	0.79%	13,063
Feb 9, 2026	13.90	14.65	13.42	13.94	13.94	-0.14%	23,903
Feb 6, 2026	14.45	14.45	13.81	13.96	13.96	-3.66%	6,609
Feb 5, 2026	14.55	14.60	13.80	14.49	14.49	0.07%	26,993
Feb 4, 2026	14.76	14.76	14.34	14.48	14.48	2.99%	14,959
Feb 3, 2026	13.79	14.10	13.65	14.06	14.06	3.15%	16,597
Feb 2, 2026	13.44	13.99	13.01	13.63	13.63	0.66%	5,799
Feb 1, 2026	13.80	14.40	13.26	13.54	13.54	-2.87%	20,808
Jan 30, 2026	14.08	14.20	13.52	13.94	13.94	-2.04%	35,761
Jan 29, 2026	15.65	15.65	14.17	14.23	14.23	-4.56%	26,061
Jan 28, 2026	13.81	15.21	13.77	14.91	14.91	2.90%	42,425
Jan 27, 2026	15.41	15.56	14.49	14.49	14.49	-4.98%	23,381
Jan 23, 2026	14.66	15.35	14.10	15.25	15.25	4.02%	19,063
Jan 22, 2026	13.97	14.66	13.90	14.66	14.66	4.94%	43,715
Jan 21, 2026	14.05	14.53	13.97	13.97	13.97	-4.97%	116,165
Jan 20, 2026	15.03	15.97	14.70	14.70	14.70	-9.98%	210,113
Jan 19, 2026	16.56	17.21	16.33	16.33	16.33	-9.98%	80,683
Jan 16, 2026	20.20	20.20	18.14	18.14	18.14	-9.98%	179,584
Jan 14, 2026	19.70	20.70	18.10	20.15	20.15	16.81%	1,176,437
Jan 13, 2026	14.50	17.25	14.50	17.25	17.25	19.96%	191,313
Jan 12, 2026	13.42	15.25	13.42	14.38	14.38	10.45%	242,825
Jan 9, 2026	12.43	14.55	12.26	13.02	13.02	7.34%	187,444
Jan 8, 2026	12.10	12.46	11.82	12.13	12.13	-1.14%	4,720
Jan 7, 2026	12.17	12.49	11.95	12.27	12.27	-0.73%	14,896
Jan 6, 2026	12.70	12.74	12.15	12.36	12.36	-2.60%	5,818
Jan 5, 2026	12.65	12.74	12.12	12.69	12.69	1.68%	8,823
Jan 2, 2026	12.00	12.70	12.00	12.48	12.48	2.97%	10,494
Jan 1, 2026	12.00	12.50	12.00	12.12	12.12	-0.49%	9,934
Dec 31, 2025	12.02	12.75	11.35	12.18	12.18	-4.25%	32,979
Dec 30, 2025	13.40	13.40	12.65	12.72	12.72	1.60%	9,812
Dec 29, 2025	12.35	13.85	12.27	12.52	12.52	3.39%	13,358
Dec 26, 2025	12.20	12.43	11.90	12.11	12.11	1.42%	10,936
Dec 24, 2025	12.49	12.49	11.90	11.94	11.94	1.02%	10,351
Dec 23, 2025	11.66	12.25	11.66	11.82	11.82	-0.67%	11,825