SMS Co., Ltd. (SMSSY)
OTCMKTS · Delayed Price · Currency is USD
8.03
-0.55 (-6.36%)
At close: Oct 21, 2026
SMSSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -6.36% | 100 |
| Oct 15, 2026 | 8.80 | 9.04 | 8.58 | 8.58 | 8.58 | -1.66% | 500 |
| Oct 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.17% | 100 |
| Oct 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.56% | 100 |
| Oct 9, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.77% | 200 |
| Oct 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.42% | 200 |
| Oct 1, 2026 | 8.65 | 8.65 | 8.28 | 8.28 | 8.28 | -5.10% | 300 |
| Sep 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% | 400 |
| Sep 29, 2026 | 8.68 | 8.68 | 8.31 | 8.68 | 8.68 | 1.64% | 700 |
| Sep 28, 2026 | 8.19 | 8.54 | 8.19 | 8.54 | 8.54 | -0.18% | 300 |
| Sep 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% | 200 |
| Sep 24, 2026 | 8.52 | 8.89 | 8.52 | 8.52 | 8.52 | -2.68% | 400 |
| Sep 23, 2026 | 8.50 | 8.76 | 8.50 | 8.76 | 8.76 | 2.52% | 200 |
| Sep 22, 2026 | 8.82 | 8.82 | 8.54 | 8.54 | 8.54 | -3.46% | 200 |
| Sep 21, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.97% | 300 |
| Sep 18, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.76% | 300 |
| Sep 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.24% | 100 |
| Sep 16, 2026 | 8.75 | 8.85 | 8.39 | 8.85 | 8.85 | 9.68% | 300 |
| Sep 15, 2026 | 8.49 | 8.49 | 8.07 | 8.07 | 8.07 | -8.24% | 300 |
| Sep 14, 2026 | 8.80 | 8.91 | 8.43 | 8.80 | 8.80 | 6.22% | 1,100 |
| Sep 11, 2026 | 8.64 | 8.64 | 8.28 | 8.28 | 8.28 | 14.49% | 200 |
| Jul 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.71% | 650 |
| Jul 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -6.61% | 650 |
| Jul 14, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 9.99% | 100 |
| Jul 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 10.15% | 100 |
| Jun 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.66% | 100 |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.98% | 100 |