SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.90	17.90	17.06	17.12	17.12	-4.36%	7,217,100
Oct 22, 2026	18.10	18.10	17.74	17.90	17.90	-1.00%	3,286,500
Oct 21, 2026	17.80	18.20	17.76	18.08	18.08	1.57%	13,338,800
Oct 20, 2026	17.40	17.88	17.40	17.80	17.80	2.30%	6,855,100
Oct 19, 2026	17.06	17.46	17.02	17.40	17.40	1.99%	8,723,900
Oct 16, 2026	16.70	17.10	16.60	17.06	17.06	2.28%	8,388,400
Oct 15, 2026	15.90	16.74	15.90	16.68	16.68	5.57%	14,597,700
Oct 14, 2026	15.78	16.08	15.76	15.80	15.80	0.64%	6,970,000
Oct 13, 2026	15.96	15.96	15.70	15.70	15.70	-1.88%	8,580,300
Oct 12, 2026	15.88	16.18	15.72	16.00	16.00	0.76%	20,657,400
Oct 9, 2026	15.82	16.26	15.80	15.88	15.88	0.38%	6,778,800
Oct 8, 2026	16.30	16.30	15.66	15.82	15.82	-2.94%	20,283,400
Oct 7, 2026	15.86	16.30	15.76	16.30	16.30	2.77%	20,962,400
Oct 6, 2026	16.24	16.24	15.80	15.86	15.86	-4.11%	2,092,300
Oct 5, 2026	16.00	16.54	15.40	16.54	16.54	4.29%	2,584,100
Oct 2, 2026	15.80	16.00	15.70	15.86	15.86	0.38%	11,700,800
Oct 1, 2026	15.86	16.04	15.74	15.80	15.80	-0.38%	6,316,700
Sep 30, 2026	16.12	16.12	15.84	15.86	15.86	-0.25%	13,453,700
Sep 29, 2026	16.00	16.08	15.86	15.90	15.90	-0.62%	5,214,000
Sep 28, 2026	16.00	16.20	15.86	16.00	16.00	-	2,763,700
Sep 25, 2026	16.00	16.18	15.84	16.00	16.00	-	8,613,700
Sep 24, 2026	16.28	16.28	15.98	16.00	16.00	-1.48%	8,107,900
Sep 23, 2026	16.20	16.38	16.06	16.24	16.24	0.87%	6,326,400
Sep 22, 2026	16.50	16.80	15.98	16.10	16.10	-2.42%	22,803,200
Sep 21, 2026	16.60	16.68	16.24	16.50	16.50	-	12,737,500
Sep 18, 2026	17.20	17.30	16.50	16.50	16.50	-4.07%	27,837,500
Sep 17, 2026	17.32	17.50	17.08	17.20	17.20	-0.92%	7,290,800
Sep 16, 2026	17.60	17.60	17.26	17.36	17.36	-1.36%	13,237,400
Sep 15, 2026	17.76	17.78	17.54	17.60	17.60	-0.79%	16,250,100
Sep 14, 2026	17.72	17.80	17.72	17.74	17.74	0.11%	1,181,300
Sep 11, 2026	17.90	17.90	17.62	17.72	17.72	-1.01%	6,768,200
Sep 10, 2026	18.10	18.10	17.86	17.90	17.90	-1.10%	2,751,100
Sep 9, 2026	18.36	18.36	17.94	18.10	18.10	-1.63%	4,278,500
Sep 8, 2026	18.26	18.48	18.12	18.40	18.40	0.77%	4,172,600
Sep 7, 2026	18.20	18.38	18.08	18.26	18.26	-0.44%	2,432,200
Sep 4, 2026	18.30	18.38	18.10	18.34	18.34	0.22%	1,529,500
Sep 3, 2026	18.20	18.32	18.14	18.30	18.30	1.10%	3,937,000
Sep 2, 2026	17.92	18.20	17.92	18.10	18.10	1.12%	2,489,700
Sep 1, 2026	18.04	18.24	17.86	17.90	17.90	0.34%	7,387,200
Aug 28, 2026	17.82	17.90	17.76	17.84	17.84	0.22%	16,417,100
Aug 27, 2026	18.10	18.10	17.80	17.80	17.80	-1.66%	8,568,600
Aug 26, 2026	18.10	18.28	18.04	18.10	18.10	-	2,420,500
Aug 25, 2026	18.20	18.22	18.10	18.10	18.10	-0.33%	3,275,400
Aug 24, 2026	18.40	18.40	18.12	18.16	18.16	-0.44%	4,047,400
Aug 20, 2026	18.26	18.40	18.20	18.24	18.24	-0.33%	7,859,100
Aug 19, 2026	18.12	18.34	17.88	18.30	18.30	0.99%	8,129,300
Aug 18, 2026	18.16	18.18	18.06	18.12	18.12	-0.33%	12,492,600
Aug 17, 2026	18.30	18.38	18.16	18.18	18.18	-0.55%	12,312,000
Aug 14, 2026	18.32	18.90	18.28	18.28	18.28	0.44%	13,761,900
Aug 13, 2026	18.62	18.80	18.16	18.20	18.20	-7.05%	21,021,400