SM Investments Corporation (SVTMF)
OTCMKTS
· Delayed Price · Currency is USD
15.54
+0.04 (0.24%)
May 14, 2025, 10:22 AM EDT
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.24% | 100 |
| May 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 9.93% | 100 |
| Apr 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 150 |
| Apr 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 10, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 14.00 | 0.36% | 210 |
| Apr 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 2 |
| Mar 31, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 5 |
| Mar 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Mar 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -9.47% | 100 |
| Mar 12, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Mar 11, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Mar 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Mar 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Mar 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Mar 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |