SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.66	18.90	18.30	18.30	18.30	-1.93%	10,485,600
Jul 30, 2026	18.58	18.70	18.30	18.66	18.66	0.21%	2,701,100
Jul 29, 2026	18.22	18.62	18.22	18.62	18.62	2.31%	3,593,200
Jul 28, 2026	18.40	18.50	18.20	18.20	18.20	-1.09%	3,503,900
Jul 27, 2026	18.20	18.50	18.16	18.40	18.40	1.10%	4,401,800
Jul 24, 2026	18.34	18.34	18.10	18.20	18.20	-0.87%	3,317,400
Jul 23, 2026	18.18	18.48	18.14	18.36	18.36	0.99%	3,268,300
Jul 22, 2026	18.16	18.24	18.14	18.18	18.18	0.22%	4,905,800
Jul 21, 2026	18.38	18.42	18.10	18.14	18.14	-0.55%	7,996,500
Jul 20, 2026	19.00	19.00	18.24	18.24	18.24	-4.40%	7,035,500
Jul 17, 2026	18.52	19.20	18.32	19.08	19.08	3.14%	6,646,000
Jul 16, 2026	18.30	18.60	18.24	18.50	18.50	1.09%	3,443,600
Jul 15, 2026	18.00	18.30	18.00	18.30	18.30	1.67%	2,532,700
Jul 14, 2026	18.12	18.12	17.92	18.00	18.00	-0.55%	6,482,100
Jul 13, 2026	18.24	18.28	18.10	18.10	18.10	-0.77%	5,809,000
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