SMIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.78	0.84	0.78	0.83	-	-2.35%	27,000
Feb 2, 2026	0.88	0.88	0.88	0.85	0.85	6.25%	21,000
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-	120,000
Jan 29, 2026	0.77	0.81	0.77	0.80	0.80	-	75,000
Jan 28, 2026	0.76	0.85	0.75	0.80	0.80	-	236,000
Jan 27, 2026	0.78	0.80	0.75	0.80	0.80	2.56%	45,000
Jan 26, 2026	0.76	0.79	0.73	0.78	0.78	2.63%	71,000
Jan 23, 2026	0.74	0.83	0.74	0.76	0.76	-2.56%	231,000
Jan 22, 2026	0.77	0.79	0.76	0.78	0.78	-2.50%	48,000
Jan 21, 2026	0.77	0.82	0.77	0.80	0.80	-3.61%	7,000
Jan 20, 2026	0.79	0.85	0.79	0.83	0.83	3.75%	15,000
Jan 19, 2026	0.76	0.85	0.76	0.80	0.80	-	220,000
Jan 16, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	26,000
Jan 15, 2026	0.81	0.85	0.77	0.81	0.81	-3.57%	36,000
Jan 14, 2026	0.75	0.84	0.74	0.84	0.84	5.00%	149,000
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-	18,000
Jan 12, 2026	0.75	0.82	0.75	0.80	0.80	-1.23%	70,000
Jan 9, 2026	0.72	0.82	0.72	0.81	0.81	10.96%	115,000
Jan 8, 2026	0.73	0.75	0.72	0.73	0.73	-5.19%	51,000
Jan 7, 2026	0.72	0.79	0.72	0.77	0.77	1.32%	198,000
Jan 6, 2026	0.74	0.77	0.70	0.76	0.76	1.33%	211,000
Jan 5, 2026	0.75	0.77	0.67	0.75	0.75	-9.64%	572,000
Jan 2, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Dec 31, 2025	0.73	0.83	0.73	0.83	0.83	2.47%	62,000
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 22, 2025	0.75	0.85	0.69	0.83	0.83	5.06%	264,000
Dec 19, 2025	0.74	0.84	0.74	0.79	0.79	-1.25%	247,000
Dec 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 17, 2025	0.80	0.82	0.73	0.80	0.80	-	17,000
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 12, 2025	0.80	0.85	0.80	0.83	0.83	3.75%	71,000
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 10, 2025	0.72	0.80	0.67	0.80	0.80	-2.44%	485,000
Dec 9, 2025	0.81	0.82	0.81	0.82	0.82	-	28,000
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	-
Dec 5, 2025	0.83	0.85	0.82	0.84	0.84	7.69%	12,000
Dec 4, 2025	0.72	0.78	0.71	0.78	0.78	8.33%	178,000
Dec 3, 2025	0.71	0.74	0.70	0.72	0.72	-6.49%	311,000
Dec 2, 2025	0.69	0.79	0.69	0.77	0.77	5.48%	344,000
Dec 1, 2025	0.71	0.73	0.71	0.73	0.73	-2.67%	4,000
Nov 28, 2025	0.68	0.77	0.68	0.75	0.75	2.74%	46,000
Nov 27, 2025	0.71	0.73	0.71	0.73	0.73	-1.35%	7,000
Nov 26, 2025	0.69	0.75	0.69	0.74	0.74	-1.33%	289,000
Nov 25, 2025	0.78	0.78	0.67	0.75	0.75	-6.25%	955,000
Nov 24, 2025	0.80	0.81	0.80	0.80	0.80	1.27%	5,000
Nov 21, 2025	0.79	0.79	0.79	0.79	0.79	-	1,000