BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.50	21.17	20.35	21.17	21.17	6.12%	9,076,700
Jul 9, 2026	19.53	19.95	19.47	19.95	19.95	2.57%	3,044,700
Jul 8, 2026	19.63	19.80	19.22	19.45	19.45	-1.37%	4,403,400
Jul 7, 2026	19.87	20.11	19.38	19.72	19.72	-0.70%	5,279,300
Jul 6, 2026	19.91	20.19	19.71	19.86	19.86	-1.44%	4,685,500
Jul 3, 2026	20.22	20.41	19.87	20.15	20.15	0.25%	2,172,600
Jul 2, 2026	20.04	20.34	19.93	20.10	20.10	1.21%	5,835,500
Jul 1, 2026	19.62	19.99	19.38	19.86	19.86	0.86%	7,505,300
Jun 30, 2026	19.20	19.69	19.17	19.69	19.69	1.13%	4,908,200
Jun 29, 2026	19.42	19.62	19.27	19.47	19.47	0.26%	1,528,600
Jun 26, 2026	19.11	19.49	18.96	19.42	19.42	1.62%	4,356,200
Jun 25, 2026	18.92	19.40	18.76	19.11	19.11	1.81%	4,676,200
Jun 24, 2026	18.68	19.15	18.68	18.77	18.77	-0.42%	4,780,200
Jun 23, 2026	18.70	18.93	18.67	18.85	18.85	-0.42%	2,357,700
Jun 22, 2026	18.71	19.22	18.71	18.93	18.93	1.39%	8,634,000
Jun 19, 2026	18.64	18.98	18.50	18.67	18.67	-0.48%	3,511,100
Jun 18, 2026	18.81	19.11	18.66	18.76	18.76	-1.05%	4,105,900
Jun 17, 2026	18.70	19.35	18.67	18.96	18.96	1.72%	6,584,500
Jun 16, 2026	18.63	18.79	18.30	18.64	18.64	-0.11%	4,417,700
Jun 15, 2026	19.25	19.62	18.66	18.66	18.66	-1.43%	6,350,000
Jun 12, 2026	19.04	19.57	18.84	18.93	18.93	-2.17%	4,298,900
Jun 11, 2026	18.62	19.39	18.53	19.35	19.35	3.09%	8,486,900
Jun 10, 2026	18.69	18.98	18.66	18.77	18.77	-0.16%	3,859,800
Jun 9, 2026	18.45	19.01	18.43	18.80	18.80	2.73%	6,449,700
Jun 8, 2026	18.41	18.59	18.30	18.30	18.30	-1.03%	4,627,600
Jun 5, 2026	18.20	18.76	18.09	18.49	18.49	1.79%	8,861,000
Jun 3, 2026	18.13	18.43	17.93	18.23	18.16	-1.99%	6,815,900
Jun 2, 2026	18.47	18.88	18.47	18.60	18.53	1.36%	3,881,900
Jun 1, 2026	18.53	18.73	18.12	18.35	18.28	-0.97%	4,280,600
May 29, 2026	18.80	18.85	18.45	18.53	18.46	-1.07%	4,143,400
May 28, 2026	18.60	19.03	18.44	18.73	18.66	0.48%	3,843,800
May 27, 2026	19.33	19.43	18.60	18.64	18.57	-2.20%	3,745,800
May 26, 2026	19.23	19.43	18.89	19.06	18.99	-1.85%	6,495,200
May 25, 2026	19.15	19.55	19.05	19.42	19.35	2.48%	3,510,100
May 22, 2026	19.36	19.65	18.95	18.95	18.88	-2.82%	3,912,500
May 21, 2026	19.39	19.75	19.10	19.50	19.43	-0.20%	5,943,400
May 20, 2026	18.61	19.72	18.61	19.54	19.47	5.22%	7,537,700
May 19, 2026	18.10	18.78	18.08	18.57	18.50	0.11%	4,768,000
May 18, 2026	18.74	18.86	18.48	18.55	18.48	-0.86%	3,859,100
May 15, 2026	18.30	18.80	18.30	18.71	18.64	-0.53%	5,188,600
May 14, 2026	19.09	19.22	18.72	18.81	18.74	0.27%	4,521,200
May 13, 2026	19.76	19.78	18.59	18.76	18.69	-4.96%	10,195,400
May 12, 2026	19.28	19.84	19.19	19.74	19.67	1.75%	7,323,800
May 11, 2026	20.04	20.21	19.11	19.40	19.33	-4.06%	9,640,200
May 8, 2026	20.25	21.03	20.19	20.22	20.15	-0.39%	13,872,900
May 7, 2026	19.63	20.81	19.63	20.30	20.23	11.66%	32,543,400
May 6, 2026	17.94	18.24	17.71	18.18	18.12	2.77%	8,234,800
May 5, 2026	16.85	17.82	16.85	17.69	17.63	4.06%	9,215,600
May 4, 2026	17.40	17.44	16.75	17.00	16.94	-1.56%	5,736,900
Apr 30, 2026	16.91	17.44	16.72	17.27	17.21	3.17%	10,975,800