SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	20.75	21.05	20.35	21.00	21.00	5.42%	5,523,800
Apr 7, 2026	20.30	20.30	19.84	19.92	19.92	-1.87%	11,168,700
Apr 6, 2026	20.20	20.80	19.84	20.30	20.30	0.50%	5,213,100
Apr 1, 2026	20.45	20.55	20.05	20.20	20.20	-1.22%	10,814,600
Mar 31, 2026	19.54	20.45	19.30	20.45	20.45	4.66%	17,049,300
Mar 30, 2026	19.38	19.54	18.98	19.54	19.54	0.72%	11,017,900
Mar 27, 2026	19.40	19.58	19.32	19.40	19.40	0.41%	15,693,400
Mar 26, 2026	19.80	19.80	19.32	19.32	19.32	-2.33%	4,975,200
Mar 25, 2026	19.22	19.90	19.22	19.78	19.78	3.02%	8,444,800
Mar 24, 2026	19.14	19.50	19.14	19.20	19.20	0.63%	4,073,500
Mar 23, 2026	19.50	19.50	18.96	19.08	19.08	-2.15%	11,899,800
Mar 19, 2026	19.78	19.78	19.30	19.50	19.50	-2.01%	15,608,900
Mar 18, 2026	19.20	19.90	19.20	19.90	19.90	3.75%	4,175,300
Mar 17, 2026	19.32	19.72	19.06	19.18	19.18	-0.62%	8,835,700
Mar 16, 2026	19.66	19.68	19.28	19.30	19.30	-1.73%	6,809,100
Mar 13, 2026	19.88	19.88	19.60	19.64	19.64	-0.61%	6,104,800
Mar 12, 2026	19.66	20.00	19.58	19.76	19.76	0.82%	5,620,200
Mar 11, 2026	19.74	20.00	19.58	19.60	19.60	-	6,030,800
Mar 10, 2026	19.72	20.25	19.52	19.60	19.60	-	9,179,200
Mar 9, 2026	20.45	20.45	19.50	19.60	19.60	-5.77%	13,418,200
Mar 6, 2026	20.90	21.10	20.50	20.80	20.80	-0.48%	8,319,500
Mar 5, 2026	20.60	21.35	20.60	20.90	20.90	1.70%	4,911,300
Mar 4, 2026	21.00	21.15	20.50	20.55	20.55	-2.38%	9,717,200
Mar 3, 2026	21.20	21.40	20.95	21.05	21.05	-0.47%	6,802,200
Mar 2, 2026	21.15	21.45	20.65	21.15	21.15	-1.63%	9,215,900
Feb 27, 2026	22.00	22.10	21.35	21.50	21.50	-2.27%	18,386,800
Feb 26, 2026	21.70	22.25	21.60	22.00	22.00	2.33%	10,117,100
Feb 25, 2026	21.90	21.90	21.45	21.50	21.50	-1.60%	7,601,000
Feb 24, 2026	21.45	21.85	21.35	21.85	21.85	2.10%	6,279,400
Feb 23, 2026	21.00	21.80	21.00	21.40	21.40	2.15%	5,864,200
Feb 20, 2026	21.00	21.20	20.60	20.95	20.95	-0.24%	9,169,200
Feb 19, 2026	21.50	21.50	21.00	21.00	21.00	-1.41%	11,224,700
Feb 18, 2026	21.35	21.40	21.20	21.30	21.30	-	4,820,200
Feb 16, 2026	21.45	21.50	21.20	21.30	21.30	-0.23%	2,968,000
Feb 13, 2026	21.40	21.60	21.20	21.35	21.35	0.23%	6,918,200
Feb 12, 2026	21.90	21.95	21.25	21.30	21.30	-2.52%	8,566,800
Feb 11, 2026	21.65	22.20	21.60	21.85	21.85	1.63%	5,167,800
Feb 10, 2026	21.50	21.70	21.45	21.50	21.50	0.47%	5,059,200
Feb 9, 2026	21.35	22.00	21.35	21.40	21.40	0.47%	12,146,000
Feb 6, 2026	21.40	21.60	21.20	21.30	21.30	-	5,732,800
Feb 5, 2026	21.40	21.55	21.30	21.30	21.30	0.24%	4,761,200
Feb 4, 2026	21.95	21.95	21.25	21.25	21.25	-3.41%	7,931,100
Feb 3, 2026	21.15	22.00	21.15	22.00	22.00	4.27%	11,020,700
Feb 2, 2026	21.70	21.85	21.10	21.10	21.10	-2.31%	7,760,000
Jan 30, 2026	21.25	22.10	21.10	21.60	21.60	1.89%	25,238,100
Jan 29, 2026	22.40	22.40	21.20	21.20	21.20	-4.93%	15,067,700
Jan 28, 2026	22.50	22.65	22.20	22.30	22.30	-0.67%	7,646,300
Jan 27, 2026	22.45	23.25	22.45	22.45	22.45	-0.44%	14,235,700
Jan 26, 2026	22.80	22.85	22.40	22.55	22.55	-1.10%	3,833,300
Jan 23, 2026	23.10	23.10	22.65	22.80	22.80	-1.30%	7,971,200