BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.69	18.74	18.17	18.29	-	-1.56%	3,594,300
Apr 15, 2026	18.93	19.08	18.57	18.58	18.58	-2.21%	5,983,300
Apr 14, 2026	19.00	19.05	18.73	19.00	19.00	0.80%	6,796,400
Apr 13, 2026	18.86	19.02	18.62	18.85	18.85	-0.48%	5,133,700
Apr 10, 2026	19.65	19.70	18.85	18.94	18.94	-2.37%	6,406,600
Apr 9, 2026	19.54	19.61	19.04	19.40	19.40	0.10%	7,076,200
Apr 8, 2026	19.67	19.67	19.14	19.38	19.38	3.69%	7,852,900
Apr 7, 2026	18.65	18.78	18.17	18.69	18.69	-0.16%	6,730,700
Apr 6, 2026	19.35	19.35	18.65	18.72	18.72	-1.94%	3,155,800
Apr 2, 2026	18.71	19.48	18.55	19.09	19.09	-2.05%	6,992,200
Apr 1, 2026	19.18	19.58	19.15	19.49	19.49	1.72%	6,375,700
Mar 31, 2026	18.99	19.25	18.59	19.16	19.16	3.46%	9,111,500
Mar 30, 2026	18.56	18.81	18.30	18.52	18.52	0.49%	6,651,500
Mar 27, 2026	18.75	18.78	18.31	18.43	18.43	-1.71%	8,017,400
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