SMIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.39	1.40	1.30	1.38	1.38	-2.13%	82,000
Jun 8, 2026	1.42	1.42	1.33	1.41	1.41	-3.42%	217,000
Jun 5, 2026	1.72	1.72	1.35	1.46	1.46	-18.44%	918,000
Jun 4, 2026	1.72	1.80	1.72	1.79	1.79	-2.72%	135,000
Jun 3, 2026	1.80	1.86	1.72	1.85	1.84	3.35%	170,000
Jun 2, 2026	1.81	1.96	1.72	1.79	1.78	-6.77%	621,000
Jun 1, 2026	1.85	1.97	1.70	1.92	1.91	6.67%	578,000
May 29, 2026	2.19	2.19	1.61	1.80	1.79	-17.81%	2,266,000
May 28, 2026	1.64	2.40	1.50	2.19	2.18	43.14%	5,763,000
May 27, 2026	1.15	1.88	1.15	1.53	1.52	33.04%	2,785,000
May 26, 2026	0.88	1.17	0.88	1.15	1.14	22.34%	609,000
May 22, 2026	0.98	0.98	0.93	0.94	0.93	-4.08%	17,000
May 21, 2026	1.00	1.00	0.94	0.98	0.97	-2.00%	41,000
May 20, 2026	0.98	1.00	0.96	1.00	0.99	3.09%	113,000
May 19, 2026	0.90	0.97	0.90	0.97	0.96	5.43%	78,000
May 18, 2026	0.92	0.92	0.92	0.92	0.92	-	-
May 15, 2026	0.94	0.95	0.89	0.92	0.92	1.10%	213,000
May 14, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 13, 2026	0.81	0.95	0.81	0.91	0.91	-2.15%	122,000
May 12, 2026	0.86	0.93	0.85	0.93	0.92	-	101,000
May 11, 2026	0.91	0.93	0.91	0.93	0.92	1.09%	36,000
May 8, 2026	0.87	0.92	0.87	0.92	0.92	-	26,000
May 7, 2026	0.93	0.93	0.86	0.92	0.92	-1.08%	18,000
May 6, 2026	0.93	0.93	0.93	0.93	0.92	-2.11%	-
May 5, 2026	0.89	0.98	0.89	0.95	0.94	5.56%	302,000
May 4, 2026	0.81	0.93	0.80	0.90	0.90	12.50%	474,000
Apr 30, 2026	0.76	0.87	0.72	0.80	0.80	12.68%	492,000
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	-	5,000
Apr 28, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	53,000
Apr 27, 2026	0.70	0.70	0.69	0.70	0.70	-4.11%	326,000
Apr 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 23, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	44,000
Apr 22, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	32,000
Apr 21, 2026	0.68	0.73	0.68	0.73	0.73	-	55,000
Apr 20, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	5,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	3,000
Apr 16, 2026	0.70	0.73	0.70	0.72	0.72	-4.00%	9,000
Apr 15, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	47,000
Apr 14, 2026	0.73	0.75	0.73	0.73	0.73	-	7,000
Apr 13, 2026	0.77	0.77	0.67	0.73	0.73	-7.59%	515,000
Apr 10, 2026	0.79	0.85	0.77	0.79	0.79	1.28%	91,000
Apr 9, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Apr 8, 2026	0.78	0.83	0.77	0.80	0.80	3.90%	48,000
Apr 2, 2026	0.75	0.77	0.75	0.77	0.77	-1.28%	37,000
Apr 1, 2026	0.80	0.80	0.76	0.78	0.78	-	28,000
Mar 31, 2026	0.79	0.80	0.76	0.78	0.78	-6.02%	127,000
Mar 30, 2026	0.76	0.76	0.76	0.83	0.83	-1.19%	23,000
Mar 27, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	67,000
Mar 26, 2026	0.81	0.82	0.75	0.80	0.80	-9.09%	149,000
Mar 25, 2026	0.89	0.89	0.81	0.88	0.88	1.15%	22,000