SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.12	18.52	18.12	18.24	18.24	0.77%	5,624,000
Jul 9, 2026	18.32	18.32	18.08	18.10	18.10	-1.74%	5,226,500
Jul 8, 2026	18.40	18.54	18.26	18.42	18.42	0.22%	3,619,200
Jul 7, 2026	18.72	18.72	18.28	18.38	18.38	-1.71%	4,920,000
Jul 6, 2026	18.46	18.80	18.44	18.70	18.70	1.30%	2,366,900
Jul 3, 2026	18.26	18.54	18.26	18.46	18.46	1.43%	3,777,400
Jul 2, 2026	18.14	18.54	18.08	18.20	18.20	-	3,595,200
Jul 1, 2026	18.14	18.22	18.00	18.20	18.20	0.55%	3,884,300
Jun 30, 2026	18.60	18.78	18.04	18.10	18.10	-2.69%	10,009,200
Jun 29, 2026	18.52	19.10	18.48	18.60	18.60	0.43%	4,529,500
Jun 26, 2026	18.42	18.52	18.22	18.52	18.52	0.87%	5,302,100
Jun 25, 2026	18.40	18.52	18.16	18.36	18.36	-	9,824,500
Jun 24, 2026	18.42	18.54	18.24	18.36	18.36	-0.33%	8,555,800
Jun 23, 2026	18.50	18.50	18.00	18.42	18.42	-0.43%	5,713,300
Jun 22, 2026	18.28	18.60	18.02	18.50	18.50	1.54%	3,673,100
Jun 19, 2026	18.52	18.78	18.22	18.22	18.22	-1.62%	24,251,300
Jun 18, 2026	18.50	18.70	18.20	18.52	18.52	0.54%	5,456,600
Jun 17, 2026	19.46	19.90	18.42	18.42	18.42	-5.34%	10,019,300
Jun 16, 2026	19.30	19.70	19.00	19.46	19.46	2.10%	9,260,100
Jun 15, 2026	18.00	19.46	18.00	19.06	19.06	8.30%	9,622,000
Jun 11, 2026	17.80	17.84	17.48	17.60	17.60	-1.12%	4,975,000
Jun 10, 2026	17.94	17.96	17.74	17.80	17.80	-	3,546,800
Jun 9, 2026	18.00	18.12	17.74	17.80	17.80	-0.67%	10,070,700
Jun 8, 2026	18.12	18.30	17.92	17.92	17.92	-1.10%	6,747,500
Jun 5, 2026	18.30	18.40	18.12	18.12	18.12	-0.98%	8,443,300
Jun 4, 2026	18.40	18.58	18.30	18.30	18.30	-0.54%	6,429,800
Jun 3, 2026	18.54	18.66	18.40	18.40	18.40	-0.54%	7,133,000
Jun 2, 2026	18.42	18.70	18.34	18.50	18.50	0.43%	5,133,600
Jun 1, 2026	18.60	18.76	18.30	18.42	18.42	0.11%	12,115,800
May 29, 2026	19.00	19.12	18.40	18.40	18.40	-3.16%	52,993,100
May 28, 2026	19.18	19.20	18.94	19.00	19.00	-	5,010,200
May 26, 2026	19.14	19.14	18.90	19.00	19.00	-0.73%	6,741,500
May 25, 2026	19.12	19.30	19.08	19.14	19.14	0.84%	1,924,900
May 22, 2026	18.98	19.18	18.96	18.98	18.98	-	5,437,600
May 21, 2026	19.02	19.12	18.92	18.98	18.98	-0.11%	4,632,600
May 20, 2026	19.10	19.18	18.90	19.00	19.00	-	3,698,100
May 19, 2026	19.00	19.10	18.90	19.00	19.00	-1.04%	4,192,600
May 18, 2026	19.00	19.20	18.90	19.20	19.20	1.16%	4,703,300
May 15, 2026	19.24	19.24	18.92	18.98	18.98	-1.25%	4,084,900
May 14, 2026	19.00	19.22	18.90	19.22	19.22	1.69%	1,176,900
May 13, 2026	18.98	19.08	18.90	18.90	18.90	-0.42%	5,355,500
May 12, 2026	19.34	19.34	18.90	18.98	18.98	-0.73%	6,381,300
May 11, 2026	19.20	19.56	19.16	19.54	19.12	2.30%	3,920,000
May 8, 2026	19.26	19.26	19.02	19.10	18.69	-0.83%	6,494,300
May 7, 2026	19.46	19.66	19.22	19.26	18.85	-1.03%	3,453,300
May 6, 2026	19.30	19.46	19.06	19.46	19.04	1.35%	1,524,300
May 5, 2026	19.18	19.40	19.10	19.20	18.79	-	2,800,400
May 4, 2026	19.04	19.46	19.04	19.20	18.79	1.05%	3,429,500
Apr 30, 2026	19.38	19.50	19.00	19.00	18.59	-1.96%	9,007,300
Apr 29, 2026	19.50	19.86	19.38	19.38	18.96	-0.10%	2,864,100