BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.10	20.13	19.73	20.03	-	2.09%	2,795,700
Aug 3, 2026	19.90	20.06	19.42	19.62	19.62	-0.41%	5,842,300
Jul 31, 2026	20.20	20.20	19.50	19.70	19.70	-1.30%	4,454,500
Jul 30, 2026	19.74	19.96	19.59	19.96	19.96	1.99%	4,902,800
Jul 29, 2026	19.82	20.07	19.34	19.57	19.57	-2.10%	4,870,200
Jul 28, 2026	20.51	20.71	19.85	19.99	19.99	1.11%	2,563,300
Jul 27, 2026	19.90	19.99	19.65	19.77	19.77	0.61%	2,437,500
Jul 24, 2026	20.03	20.12	19.63	19.65	19.65	-2.34%	3,088,700
Jul 23, 2026	20.38	20.72	20.09	20.12	20.12	-2.42%	6,778,000
Jul 22, 2026	20.09	20.82	19.97	20.62	20.62	3.25%	5,199,500
Jul 21, 2026	20.15	20.30	19.74	19.97	19.97	-0.75%	5,910,100
Jul 20, 2026	20.42	20.60	20.11	20.12	20.12	-1.08%	5,720,100
Jul 17, 2026	20.72	20.85	20.30	20.34	20.34	-2.35%	3,110,900
Jul 16, 2026	20.95	20.97	20.64	20.83	20.83	-0.67%	3,441,600
Jul 15, 2026	21.08	21.28	20.79	20.97	20.97	-1.55%	5,325,600
Jul 14, 2026	20.99	21.45	20.68	21.30	21.30	2.16%	4,852,100
Jul 13, 2026	21.19	21.19	20.66	20.85	20.85	-1.51%	3,510,700
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