SMS Co., Ltd. (SMSSY)
OTCMKTS · Delayed Price · Currency is USD
6.22
0.00 (0.00%)
At close: May 18, 2026
SMSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 19.98% | 200 |
| Apr 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 17.19% | 100 |
| Mar 30, 2026 | 4.93 | 4.93 | 4.42 | 4.42 | 4.42 | -4.54% | 200 |
| Jan 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -15.82% | 500 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.41% | 200 |
| Sep 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.30% | 400 |
| Sep 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -16.07% | 100 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.48 | 6.48 | 6.48 | -1.04% | 200 |
| Jun 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 19.09% | 100 |
| Jun 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.99% | 100 |
| Jun 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -13.74% | 200 |
| May 30, 2025 | 5.68 | 6.44 | 5.68 | 6.44 | 6.44 | 21.28% | 200 |
| May 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.28% | 200 |
| May 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.86% | 100 |
| May 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.25% | 100 |
| May 9, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 22.87% | 100 |
| May 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -9.64% | 100 |
| 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 | 4.38% | 300 |
| Nov 5, 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -5.23% | 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 |
| Aug 26, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 12.94% | 200 |
| Aug 2, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.00% | 400 |
| Aug 1, 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -1.20% | 800 |
| Jul 30, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 19.26% | 100 |
| Jul 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.41% | 250 |
| Jul 8, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.03% | 100 |
| Jul 5, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.57% | 100 |
| Jul 3, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.34% | 100 |
| Jul 2, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.76% | 100 |
| Jul 1, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.66% | 100 |
| Jun 18, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.06% | 200 |
| Jun 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 200 |
| Jun 5, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.46% | 100 |
| Jun 3, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.40% | 100 |