BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.75	18.78	18.36	18.67	-	-0.43%	3,831,500
Mar 26, 2026	19.00	19.18	18.57	18.75	18.75	-3.30%	4,094,700
Mar 25, 2026	19.03	19.63	18.88	19.39	19.39	3.14%	6,711,400
Mar 24, 2026	18.95	19.09	18.27	18.80	18.80	-1.26%	5,784,200
Mar 23, 2026	18.44	19.15	18.43	19.04	18.97	4.96%	5,374,500
Mar 20, 2026	18.50	18.64	17.92	18.14	18.08	-2.73%	5,818,600
Mar 19, 2026	18.00	18.91	17.99	18.65	18.59	0.87%	6,992,800
Mar 18, 2026	18.51	18.90	18.47	18.49	18.43	-1.33%	4,441,100
Mar 17, 2026	18.50	19.01	18.44	18.74	18.68	1.13%	4,798,900
Mar 16, 2026	18.42	18.84	18.33	18.53	18.47	1.93%	5,531,800
Mar 13, 2026	18.33	18.70	18.14	18.18	18.12	-0.60%	11,516,500
Mar 12, 2026	18.89	18.92	18.07	18.29	18.23	-4.54%	10,106,800
Mar 11, 2026	18.60	20.02	18.50	19.16	19.09	2.24%	12,075,400
Mar 10, 2026	18.99	19.20	18.57	18.74	18.68	0.21%	9,463,700
Mar 9, 2026	18.66	18.82	18.33	18.70	18.64	-0.53%	10,371,600
Mar 6, 2026	18.94	19.29	18.61	18.80	18.74	-0.48%	6,097,000
Mar 5, 2026	19.25	19.48	18.67	18.89	18.83	-2.83%	6,551,000
Mar 4, 2026	19.47	19.88	19.18	19.44	19.37	0.67%	7,462,200
Mar 3, 2026	19.24	19.57	18.86	19.31	19.24	-3.50%	9,858,800
Mar 2, 2026	20.03	20.22	19.67	20.01	19.94	-0.94%	7,529,600
Feb 27, 2026	20.80	20.81	20.19	20.20	20.13	-2.88%	7,392,600
Feb 26, 2026	20.64	20.87	20.39	20.80	20.73	0.53%	8,888,000
Feb 25, 2026	21.40	21.50	20.53	20.69	20.62	-2.73%	6,437,400
Feb 24, 2026	20.88	21.31	20.85	21.27	21.20	2.51%	9,340,900
Feb 23, 2026	21.00	21.13	20.73	20.75	20.68	-3.26%	51,029,700
Feb 20, 2026	21.14	21.49	20.92	21.45	21.38	0.70%	5,307,800
Feb 19, 2026	20.95	21.43	20.81	21.30	21.23	2.01%	5,469,400
Feb 18, 2026	20.69	21.06	20.64	20.88	20.81	0.97%	4,491,400
Feb 13, 2026	20.44	20.86	20.28	20.68	20.61	-0.77%	15,511,100
Feb 12, 2026	21.70	21.96	20.74	20.84	20.77	-4.27%	12,382,300
Feb 11, 2026	21.68	22.05	21.35	21.77	21.70	-0.37%	7,765,800
Feb 10, 2026	21.70	22.10	21.57	21.85	21.78	0.09%	4,737,600
Feb 9, 2026	21.88	22.00	21.55	21.83	21.76	0.09%	4,050,400
Feb 6, 2026	22.00	22.01	21.47	21.81	21.74	-0.73%	7,583,900
Feb 5, 2026	22.07	22.52	21.89	21.97	21.89	-0.18%	3,634,600
Feb 4, 2026	22.36	22.68	21.81	22.01	21.93	-2.35%	4,521,500
Feb 3, 2026	22.80	23.38	22.54	22.54	22.46	0.09%	6,156,300
Feb 2, 2026	22.34	22.54	21.98	22.52	22.44	1.72%	5,646,300
Jan 30, 2026	22.48	22.69	22.06	22.14	22.06	-1.38%	6,413,100
Jan 29, 2026	23.12	23.12	21.95	22.45	22.37	-2.22%	8,577,900
Jan 28, 2026	22.84	23.15	22.39	22.96	22.88	1.95%	7,364,900
Jan 27, 2026	22.70	23.19	22.44	22.52	22.44	2.88%	9,717,600
Jan 26, 2026	22.27	22.27	21.59	21.89	21.82	-0.64%	6,435,500
Jan 23, 2026	21.99	22.23	21.80	22.03	21.95	0.59%	6,937,700
Jan 22, 2026	21.76	22.46	21.65	21.90	21.83	1.86%	7,466,300
Jan 21, 2026	21.30	21.77	21.00	21.50	21.43	2.77%	7,102,700
Jan 20, 2026	20.85	21.15	20.67	20.92	20.85	0.10%	6,559,200
Jan 19, 2026	20.74	20.98	20.53	20.90	20.83	0.82%	3,566,200
Jan 16, 2026	21.12	21.18	20.57	20.73	20.66	-0.81%	10,420,700
Jan 15, 2026	22.98	23.10	20.53	20.90	20.83	-8.17%	23,492,700