BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.47	18.88	18.47	18.74	-	2.13%	1,088,800
Jun 1, 2026	18.53	18.73	18.12	18.35	18.35	-0.97%	4,280,600
May 29, 2026	18.80	18.85	18.45	18.53	18.53	-1.07%	4,143,500
May 28, 2026	18.60	19.03	18.44	18.73	18.73	0.48%	3,843,800
May 27, 2026	19.33	19.43	18.60	18.64	18.64	-2.20%	3,748,000
May 26, 2026	19.23	19.43	18.89	19.06	19.06	-1.85%	6,495,200
May 25, 2026	19.15	19.55	19.05	19.42	19.42	2.48%	3,510,100
May 22, 2026	19.36	19.65	18.95	18.95	18.95	-2.82%	3,912,500
May 21, 2026	19.39	19.75	19.10	19.50	19.50	-0.20%	5,943,400
May 20, 2026	18.61	19.72	18.61	19.54	19.54	5.22%	7,542,700
May 19, 2026	18.10	18.78	18.08	18.57	18.57	0.11%	4,768,000
May 18, 2026	18.74	18.86	18.48	18.55	18.55	-0.86%	3,859,100
May 15, 2026	18.30	18.80	18.30	18.71	18.71	-0.53%	5,188,600
May 14, 2026	19.09	19.22	18.72	18.81	18.81	0.27%	4,521,200
May 13, 2026	19.76	19.78	18.59	18.76	18.76	-4.96%	10,195,400
May 12, 2026	19.28	19.84	19.19	19.74	19.74	1.75%	7,323,800
May 11, 2026	20.04	20.21	19.11	19.40	19.40	-4.06%	9,640,200
May 8, 2026	20.25	21.03	20.19	20.22	20.22	-0.39%	13,872,900
May 7, 2026	19.63	20.81	19.63	20.30	20.30	11.66%	32,543,400
May 6, 2026	17.94	18.24	17.71	18.18	18.18	2.77%	8,234,800
May 5, 2026	16.85	17.82	16.85	17.69	17.69	4.06%	9,215,600
May 4, 2026	17.40	17.44	16.75	17.00	17.00	-1.56%	5,736,900
Apr 30, 2026	16.91	17.44	16.72	17.27	17.27	3.17%	10,975,800
Apr 29, 2026	17.02	17.19	16.62	16.74	16.74	-2.11%	7,867,100
Apr 28, 2026	17.23	17.27	16.99	17.10	17.10	-1.95%	8,215,800
Apr 27, 2026	18.00	18.09	17.44	17.44	17.44	-3.11%	5,623,100
Apr 24, 2026	18.16	18.34	17.84	18.00	18.00	-1.37%	7,195,300
Apr 23, 2026	18.77	18.84	18.15	18.25	18.25	-2.35%	9,149,700
Apr 22, 2026	18.63	19.00	18.53	18.69	18.69	-0.69%	8,720,900
Apr 20, 2026	18.72	18.86	18.44	18.82	18.82	0.48%	6,153,600
Apr 17, 2026	18.75	19.04	18.51	18.73	18.73	2.63%	7,376,400
Apr 16, 2026	18.69	18.74	18.08	18.25	18.25	-1.78%	6,317,200
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%	7,075,100
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	-0.92%	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