BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.47	19.88	19.18	19.44	19.44	0.67%	7,462,200
Mar 3, 2026	19.24	19.57	18.86	19.31	19.31	-3.50%	9,858,800
Mar 2, 2026	20.03	20.22	19.67	20.01	20.01	-0.94%	7,529,600
Feb 27, 2026	20.80	20.81	20.19	20.20	20.20	-2.88%	7,392,600
Feb 26, 2026	20.64	20.87	20.39	20.80	20.80	0.53%	8,888,000
Feb 25, 2026	21.40	21.50	20.53	20.69	20.69	-2.73%	6,437,400
Feb 24, 2026	20.88	21.31	20.85	21.27	21.27	2.51%	9,340,900
Feb 23, 2026	21.00	21.13	20.73	20.75	20.75	-3.26%	51,029,700
Feb 20, 2026	21.14	21.49	20.92	21.45	21.45	0.70%	5,307,800
Feb 19, 2026	20.95	21.43	20.81	21.30	21.30	2.01%	5,469,400
Feb 18, 2026	20.69	21.06	20.64	20.88	20.88	0.97%	4,491,400
Feb 13, 2026	20.44	20.86	20.28	20.68	20.68	-0.77%	15,511,100
Feb 12, 2026	21.70	21.96	20.74	20.84	20.84	-4.27%	12,382,300
Feb 11, 2026	21.68	22.05	21.35	21.77	21.77	-0.37%	7,765,800
Feb 10, 2026	21.70	22.10	21.57	21.85	21.85	0.09%	4,737,600
Feb 9, 2026	21.88	22.00	21.55	21.83	21.83	0.09%	4,050,400
Feb 6, 2026	22.00	22.01	21.47	21.81	21.81	-0.73%	7,583,900
Feb 5, 2026	22.07	22.52	21.89	21.97	21.97	-0.18%	3,634,600
Feb 4, 2026	22.36	22.68	21.81	22.01	22.01	-2.35%	4,521,500
Feb 3, 2026	22.80	23.38	22.54	22.54	22.54	0.09%	6,156,300
Feb 2, 2026	22.34	22.54	21.98	22.52	22.52	1.72%	5,646,300
Jan 30, 2026	22.48	22.69	22.06	22.14	22.14	-1.38%	6,413,100
Jan 29, 2026	23.12	23.12	21.95	22.45	22.45	-2.22%	8,577,900
Jan 28, 2026	22.84	23.15	22.39	22.96	22.96	1.95%	7,364,900
Jan 27, 2026	22.70	23.19	22.44	22.52	22.52	2.88%	9,717,600
Jan 26, 2026	22.27	22.27	21.59	21.89	21.89	-0.64%	6,435,500
Jan 23, 2026	21.99	22.23	21.80	22.03	22.03	0.59%	6,937,700
Jan 22, 2026	21.76	22.46	21.65	21.90	21.90	1.86%	7,466,300
Jan 21, 2026	21.30	21.77	21.00	21.50	21.50	2.77%	7,102,700
Jan 20, 2026	20.85	21.15	20.67	20.92	20.92	0.10%	6,559,200
Jan 19, 2026	20.74	20.98	20.53	20.90	20.90	0.82%	3,566,200
Jan 16, 2026	21.12	21.18	20.57	20.73	20.73	-0.81%	10,420,700
Jan 15, 2026	22.98	23.10	20.53	20.90	20.90	-8.17%	23,492,700
Jan 14, 2026	22.85	23.03	22.50	22.76	22.76	0.49%	3,293,300
Jan 13, 2026	23.02	23.02	22.53	22.65	22.65	-1.52%	3,828,200
Jan 12, 2026	23.20	23.21	22.80	23.00	23.00	-0.86%	2,907,200
Jan 9, 2026	23.21	23.68	23.06	23.20	23.20	-0.51%	3,655,000
Jan 8, 2026	23.01	23.35	23.00	23.32	23.32	0.82%	1,679,000
Jan 7, 2026	23.40	23.41	22.56	23.13	23.13	-0.86%	4,956,900
Jan 6, 2026	23.80	24.10	23.14	23.33	23.33	-1.02%	4,865,300
Jan 5, 2026	22.97	23.63	22.74	23.57	23.57	2.57%	3,829,400
Jan 2, 2026	23.42	23.43	22.77	22.98	22.98	-1.37%	4,230,300
Dec 30, 2025	23.19	23.43	23.10	23.30	23.30	0.95%	2,169,500
Dec 29, 2025	23.18	23.31	22.92	23.08	23.08	-1.03%	2,088,500
Dec 26, 2025	23.48	23.48	23.18	23.32	23.32	-0.81%	2,088,600
Dec 23, 2025	22.74	23.56	22.73	23.51	23.51	3.39%	3,525,200
Dec 22, 2025	23.04	23.20	22.64	22.74	22.74	-1.94%	2,720,300
Dec 19, 2025	22.81	23.48	22.78	23.19	23.19	1.35%	7,604,800
Dec 18, 2025	22.83	23.13	22.65	22.88	22.88	-0.74%	4,170,000
Dec 17, 2025	23.36	23.49	22.55	23.05	23.05	-1.87%	7,969,600