SZKMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.78	11.78	11.78	11.78	11.78	0.26%	416
May 26, 2026	11.75	11.75	11.75	11.75	11.75	3.08%	277
May 22, 2026	11.40	11.40	11.40	11.40	11.40	-0.88%	131,300
May 21, 2026	11.50	11.50	11.50	11.50	11.50	4.93%	196
May 20, 2026	11.36	11.36	10.96	10.96	10.96	0.09%	530
May 19, 2026	10.95	10.95	10.95	10.95	10.95	-1.35%	1,535
May 18, 2026	11.10	11.10	11.10	11.10	11.10	-6.27%	125
May 15, 2026	11.84	11.84	11.84	11.84	11.84	-0.98%	188
May 14, 2026	11.96	11.96	11.96	11.96	11.96	6.17%	5,276
May 12, 2026	11.27	11.27	11.27	11.27	11.27	-3.10%	32,824
May 11, 2026	11.63	11.63	11.63	11.63	11.63	0.48%	8,304
May 7, 2026	11.30	11.57	11.30	11.57	11.57	1.22%	6,859
May 6, 2026	11.43	11.43	11.43	11.43	11.43	2.51%	2,878
Apr 30, 2026	11.34	11.34	11.15	11.15	11.15	-2.53%	4,502
Apr 29, 2026	10.97	11.44	10.90	11.44	11.44	4.00%	2,220
Apr 28, 2026	11.00	11.00	11.00	11.00	11.00	-2.40%	1,015
Apr 23, 2026	11.35	11.35	11.27	11.27	11.27	-4.17%	1,250
Apr 21, 2026	12.20	12.20	11.76	11.76	11.76	-2.82%	3,893
Apr 20, 2026	12.10	12.51	12.10	12.10	12.10	0.02%	1,771
Apr 17, 2026	12.10	12.10	12.10	12.10	12.10	4.49%	3,120
Apr 16, 2026	11.58	11.58	11.58	11.58	11.58	4.70%	521
Apr 15, 2026	11.13	11.13	11.06	11.06	11.06	0.02%	2,992
Apr 14, 2026	11.06	11.06	11.06	11.06	11.06	1.58%	11,699
Apr 13, 2026	10.89	10.89	10.89	10.89	10.89	0.97%	577
Apr 10, 2026	11.32	11.32	10.78	10.78	10.78	-2.84%	6,574
Apr 9, 2026	11.61	11.61	10.90	11.10	11.10	-3.86%	8,434
Apr 8, 2026	11.15	11.54	10.75	11.54	11.54	9.83%	4,789
Apr 7, 2026	10.53	10.97	10.50	10.51	10.51	-0.66%	2,860,349
Apr 6, 2026	11.66	11.66	10.40	10.58	10.58	-10.57%	25,557
Apr 2, 2026	11.83	12.16	11.83	11.83	11.83	-	4,155
Apr 1, 2026	11.85	12.24	11.83	11.83	11.83	-0.21%	7,144
Mar 31, 2026	11.85	12.24	11.85	11.85	11.85	-0.32%	11,918
Mar 30, 2026	12.40	12.44	11.89	11.89	11.89	1.00%	6,926
Mar 27, 2026	11.77	12.40	11.77	11.77	11.77	-2.55%	3,643
Mar 26, 2026	11.88	12.71	11.77	12.08	12.08	1.34%	8,725
Mar 25, 2026	11.72	12.68	11.72	11.92	11.92	-5.57%	14,669
Mar 24, 2026	12.14	12.62	11.65	12.62	12.62	4.75%	5,268
Mar 23, 2026	11.80	12.81	11.67	12.05	12.05	1.82%	5,429
Mar 20, 2026	12.69	12.69	11.84	11.84	11.84	-0.61%	6,017
Mar 19, 2026	11.89	12.60	11.89	11.91	11.91	2.94%	4,989
Mar 18, 2026	11.86	12.85	11.57	11.57	11.57	-1.57%	1,673
Mar 17, 2026	11.75	12.74	11.75	11.75	11.75	-5.20%	2,334
Mar 16, 2026	11.43	12.40	11.43	12.40	12.40	6.55%	4,960
Mar 13, 2026	12.51	12.81	11.64	11.64	11.64	-13.56%	8,386
Mar 12, 2026	13.26	13.46	12.66	13.46	13.46	4.18%	8,245
Mar 11, 2026	12.93	13.48	12.73	12.92	12.92	-3.42%	5,718
Mar 10, 2026	13.48	13.48	13.07	13.38	13.38	0.72%	6,828
Mar 9, 2026	13.02	13.28	12.90	13.28	13.28	-2.53%	8,931
Mar 6, 2026	12.90	13.88	12.90	13.63	13.63	1.02%	3,891
Mar 5, 2026	13.45	13.69	13.00	13.49	13.49	-0.94%	9,229