S. M. Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	11.70	12.98	11.52	11.93	11.93	-0.58%	29,665
Jul 24, 2026	12.24	12.24	11.90	12.00	12.00	-0.41%	1,838
Jul 23, 2026	12.18	12.18	11.70	12.05	12.05	-0.99%	10,943
Jul 22, 2026	11.60	12.40	11.60	12.17	12.17	2.10%	15,407
Jul 21, 2026	12.65	12.65	11.51	11.92	11.92	1.02%	13,572
Jul 20, 2026	12.06	12.06	11.25	11.80	11.80	-2.24%	2,703
Jul 17, 2026	12.39	12.39	12.00	12.07	12.07	0.92%	1,311
Jul 16, 2026	11.79	12.25	11.79	11.96	11.96	-0.50%	1,236
Jul 15, 2026	12.20	12.20	11.83	12.02	12.02	-2.04%	4,795
Jul 14, 2026	12.46	12.46	12.00	12.27	12.27	0.33%	3,656
Jul 13, 2026	12.39	12.39	12.04	12.23	12.23	0.25%	2,680
Jul 10, 2026	12.27	12.38	11.90	12.20	12.20	1.58%	3,899
Jul 9, 2026	12.30	12.30	11.82	12.01	12.01	0.50%	11,053
Jul 8, 2026	12.15	12.39	10.95	11.95	11.95	-1.16%	25,360
Jul 7, 2026	12.30	12.30	11.81	12.09	12.09	0.50%	8,838
Jul 6, 2026	11.73	12.23	11.73	12.03	12.03	-0.58%	3,676
Jul 3, 2026	12.38	12.38	11.76	12.10	12.10	-0.98%	10,262
Jul 2, 2026	12.27	12.30	11.70	12.22	12.22	0.99%	14,313
Jul 1, 2026	12.28	12.29	11.95	12.10	12.10	-0.49%	5,117
Jun 30, 2026	12.00	12.34	12.00	12.16	12.16	0.41%	10,971
Jun 29, 2026	12.69	12.69	12.02	12.11	12.11	-0.49%	8,282
Jun 25, 2026	12.50	12.50	11.52	12.17	12.17	-1.93%	17,998
Jun 24, 2026	12.55	12.55	11.85	12.41	12.41	1.39%	13,486
Jun 23, 2026	12.88	12.88	12.00	12.24	12.24	1.16%	9,624
Jun 22, 2026	12.71	12.71	11.50	12.10	12.10	-2.42%	35,575
Jun 19, 2026	12.86	12.86	12.35	12.40	12.40	-1.67%	2,455
Jun 18, 2026	12.95	12.99	12.26	12.61	12.61	1.61%	21,141
Jun 17, 2026	12.50	12.60	12.32	12.41	12.41	-0.40%	10,122
Jun 16, 2026	12.55	12.55	12.30	12.46	12.46	1.47%	4,791
Jun 15, 2026	12.04	12.56	12.04	12.28	12.28	0.82%	9,096
Jun 12, 2026	12.58	12.58	11.96	12.18	12.18	-1.62%	11,230
Jun 11, 2026	12.39	12.40	12.05	12.38	12.38	0.90%	18,670
Jun 10, 2026	12.02	12.58	12.02	12.27	12.27	0.57%	3,634
Jun 9, 2026	12.00	12.58	12.00	12.20	12.20	-	6,761
Jun 8, 2026	11.69	12.60	11.69	12.20	12.20	-2.40%	7,196
Jun 5, 2026	12.74	12.74	12.45	12.50	12.50	0.08%	6,710
Jun 4, 2026	12.62	12.62	12.25	12.49	12.49	0.97%	26,626
Jun 3, 2026	12.50	12.50	12.09	12.37	12.37	1.64%	5,978
Jun 2, 2026	12.47	12.50	11.92	12.17	12.17	0.41%	7,492
Jun 1, 2026	12.68	12.69	12.02	12.12	12.12	-0.66%	24,610
May 29, 2026	12.00	12.49	11.80	12.20	12.20	2.43%	45,087
May 27, 2026	12.31	12.36	11.61	11.91	11.91	-1.33%	11,784
May 26, 2026	12.36	12.73	12.00	12.07	12.07	-4.28%	26,476
May 25, 2026	12.74	12.74	12.18	12.61	12.61	0.48%	12,033