SMIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.83	0.86	0.82	0.85	0.85	1.19%	24,000
Mar 17, 2026	0.81	0.84	0.80	0.84	0.84	2.44%	39,000
Mar 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Mar 13, 2026	0.79	0.84	0.79	0.83	0.83	3.75%	25,000
Mar 12, 2026	0.82	0.82	0.77	0.80	0.80	-1.23%	4,000
Mar 11, 2026	0.81	0.85	0.77	0.81	0.81	-5.81%	100,000
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 9, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 5, 2026	0.81	0.86	0.75	0.86	0.86	-1.15%	165,000
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Mar 3, 2026	0.87	0.87	0.80	0.87	0.87	-1.14%	13,000
Mar 2, 2026	0.88	0.88	0.80	0.88	0.88	2.33%	9,000
Feb 27, 2026	0.82	0.82	0.79	0.86	0.86	-	13,000
Feb 26, 2026	0.80	0.86	0.78	0.86	0.86	1.18%	8,000
Feb 25, 2026	0.85	0.85	0.85	0.85	0.85	-4.49%	235,000
Feb 24, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 23, 2026	0.89	0.89	0.89	0.89	0.89	-	1,000
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 13, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 12, 2026	0.93	0.96	0.88	0.89	0.89	-	71,000
Feb 11, 2026	0.85	0.95	0.81	0.89	0.89	3.49%	784,000
Feb 10, 2026	0.80	0.86	0.77	0.86	0.86	7.50%	339,000
Feb 9, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	-
Feb 5, 2026	0.88	0.92	0.88	0.84	0.84	5.00%	23,000
Feb 4, 2026	0.81	0.82	0.81	0.80	0.80	-4.76%	57,000
Feb 3, 2026	0.78	0.84	0.78	0.84	0.84	-1.18%	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