BVMF:SMFT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.13	17.25	16.50	16.82	16.82	-1.23%	16,429,200
Aug 27, 2026	17.21	17.56	17.03	17.03	17.03	-1.56%	5,837,800
Aug 26, 2026	17.40	17.84	17.24	17.30	17.30	-0.86%	5,470,800
Aug 25, 2026	17.66	17.79	16.93	17.45	17.45	-0.85%	18,324,300
Aug 24, 2026	17.11	17.82	17.11	17.60	17.60	1.68%	11,730,900
Aug 21, 2026	16.81	17.37	16.69	17.31	17.31	3.65%	11,016,200
Aug 20, 2026	16.57	17.02	16.45	16.70	16.70	-0.30%	7,678,000
Aug 19, 2026	16.81	17.03	16.60	16.75	16.75	0.84%	12,325,700
Aug 18, 2026	17.16	17.19	16.51	16.61	16.61	-3.21%	10,266,800
Aug 17, 2026	17.15	17.37	16.88	17.16	17.16	0.23%	8,141,000
Aug 14, 2026	17.00	17.17	16.72	17.12	17.12	-	8,919,200
Aug 13, 2026	17.16	17.55	17.04	17.12	17.12	-0.75%	7,861,400
Aug 12, 2026	17.55	17.67	17.17	17.25	17.25	-1.65%	7,459,200
Aug 11, 2026	17.85	18.19	17.43	17.54	17.54	-2.12%	12,049,800
Aug 10, 2026	18.19	18.26	17.86	17.92	17.92	-1.27%	7,295,100
Aug 7, 2026	18.52	18.57	17.81	18.15	18.15	-1.25%	12,013,000
Aug 6, 2026	18.70	18.93	18.24	18.38	18.38	-7.82%	32,075,000
Aug 5, 2026	20.18	20.51	19.71	19.94	19.94	-0.50%	6,867,700
Aug 4, 2026	20.10	20.13	19.73	20.04	20.04	2.14%	5,618,900
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