SMS Co., Ltd. (SMSSY)
OTCMKTS
· Delayed Price · Currency is USD
4.670
-0.717 (-13.31%)
At close: Feb 18, 2025
SMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 4.35 | 4.67 | 4.35 | 4.67 | 4.67 | -13.31% | 400 |
| Jan 31, 2025 | 5.83 | 5.83 | 5.39 | 5.39 | 5.39 | -15.56% | 200 |
| Jan 28, 2025 | 5.94 | 6.38 | 5.94 | 6.38 | 6.38 | 19.81% | 200 |
| Nov 25, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.03% | 100 |
| Nov 15, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -6.02% | 300 |
| Nov 11, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.53% | 100 |
| Nov 6, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 4.37% | 300 |
| Nov 5, 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -5.22% | 700 |
| Oct 31, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.73% | 100 |
| Oct 30, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -19.09% | 300 |
| Oct 8, 2024 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -14.61% | 200 |
| Oct 2, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 18.73% | 100 |
| Oct 1, 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 1.47% | 300 |
| Sep 27, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -9.11% | 100 |
| Sep 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.24% | 100 |
| Sep 24, 2024 | 8.95 | 8.95 | 8.03 | 8.03 | 8.03 | 6.08% | 200 |
| Sep 20, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -3.56% | 300 |
| Aug 28, 2024 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 3.28% | 200 |