S. M. Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	13.16	13.90	13.10	13.90	13.90	5.14%	11,001
Oct 6, 2026	13.30	13.44	13.14	13.22	13.22	0.76%	4,745
Oct 5, 2026	13.20	13.79	13.05	13.12	13.12	2.34%	20,901
Oct 1, 2026	14.00	14.00	12.74	12.82	12.82	-3.46%	15,577
Sep 30, 2026	13.14	13.83	12.65	13.28	13.28	4.24%	15,775
Sep 29, 2026	12.97	12.98	12.65	12.74	12.74	-0.70%	5,947
Sep 28, 2026	13.82	13.82	12.63	12.83	12.83	-6.01%	25,664
Sep 25, 2026	15.21	15.21	13.03	13.65	13.65	-5.73%	41,395
Sep 24, 2026	15.84	16.21	14.11	14.48	14.48	-6.76%	54,525
Sep 23, 2026	16.01	16.49	15.03	15.53	15.53	-3.72%	59,371
Sep 22, 2026	14.92	16.50	14.92	16.13	16.13	8.11%	111,562
Sep 21, 2026	13.62	16.32	13.62	14.92	14.92	8.43%	99,873
Sep 18, 2026	14.40	14.98	13.67	13.76	13.76	-2.55%	38,163
Sep 17, 2026	11.96	14.61	11.96	14.12	14.12	15.93%	148,038
Sep 16, 2026	12.65	13.40	11.81	12.18	12.18	-2.56%	53,338
Sep 15, 2026	11.85	13.40	11.85	12.50	12.50	7.67%	55,441
Sep 11, 2026	11.14	12.18	11.14	11.61	11.61	0.61%	78,580
Sep 10, 2026	11.23	11.83	11.23	11.54	11.54	0.70%	43,422
Sep 9, 2026	11.11	11.49	11.11	11.46	11.46	2.78%	39,320
Sep 8, 2026	11.50	11.50	11.13	11.15	11.15	-1.33%	16,703
Sep 7, 2026	11.29	11.40	11.20	11.30	11.30	0.09%	21,630
Sep 4, 2026	11.58	11.58	11.02	11.29	11.29	1.16%	9,387
Sep 3, 2026	11.44	11.44	11.11	11.16	11.16	-1.85%	2,804
Sep 2, 2026	11.50	11.50	11.01	11.37	11.37	0.89%	2,071
Sep 1, 2026	10.90	11.40	10.90	11.27	11.27	1.26%	2,168
Aug 31, 2026	11.59	11.59	11.10	11.13	11.13	-1.42%	7,426
Aug 28, 2026	11.67	11.67	11.23	11.29	11.29	-2.08%	3,453
Aug 27, 2026	11.31	11.67	11.31	11.53	11.53	2.04%	11,829
Aug 26, 2026	11.30	11.30	11.06	11.30	11.30	0.09%	2,258
Aug 25, 2026	11.10	11.49	11.10	11.29	11.29	-1.31%	5,201
Aug 24, 2026	11.67	11.67	11.07	11.44	11.44	0.62%	2,435
Aug 21, 2026	11.45	11.45	11.25	11.37	11.37	-0.26%	4,445
Aug 20, 2026	11.30	11.54	11.11	11.40	11.40	1.33%	7,863
Aug 19, 2026	11.43	11.43	11.00	11.25	11.25	1.17%	9,705
Aug 18, 2026	11.00	11.60	10.98	11.12	11.12	-0.71%	4,338
Aug 17, 2026	11.57	11.79	10.81	11.20	11.20	-3.20%	33,736
Aug 14, 2026	12.00	12.00	11.36	11.57	11.57	-0.77%	7,067
Aug 13, 2026	11.64	11.90	11.49	11.66	11.66	0.09%	13,131
Aug 12, 2026	11.51	11.92	11.51	11.65	11.65	0.17%	2,341
Aug 11, 2026	12.05	12.05	11.46	11.63	11.63	-1.27%	15,983
Aug 10, 2026	12.09	12.09	11.55	11.78	11.78	-1.51%	17,013
Aug 7, 2026	11.70	12.09	11.63	11.96	11.96	1.79%	17,149
Aug 6, 2026	11.70	11.95	11.70	11.75	11.75	0.43%	2,398
Aug 5, 2026	11.80	11.95	11.67	11.70	11.70	0.34%	2,174
Aug 4, 2026	11.80	11.99	11.50	11.66	11.66	-2.02%	16,844
Aug 3, 2026	11.65	12.35	11.65	11.90	11.90	-0.42%	13,893
Jul 31, 2026	11.90	12.00	11.57	11.95	11.95	-0.25%	6,628
Jul 30, 2026	11.81	12.09	11.81	11.98	11.98	1.27%	4,142
Jul 29, 2026	12.16	12.16	11.72	11.83	11.83	-0.34%	2,065
Jul 28, 2026	12.75	12.75	11.60	11.87	11.87	-0.50%	14,814