SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	19.10	19.80	19.10	19.58	19.58	2.51%	5,425,900
Aug 11, 2026	18.48	19.18	18.28	19.10	19.10	4.37%	17,564,700
Aug 10, 2026	18.20	18.68	18.14	18.30	18.30	0.55%	3,648,600
Aug 7, 2026	18.26	18.26	18.08	18.20	18.20	-0.33%	6,572,200
Aug 6, 2026	18.30	18.44	18.24	18.26	18.26	-0.22%	5,175,200
Aug 5, 2026	18.40	18.44	18.24	18.30	18.30	-0.54%	5,330,300
Aug 4, 2026	18.52	18.84	18.36	18.40	18.40	-0.86%	2,979,700
Aug 3, 2026	18.38	18.66	18.38	18.56	18.56	1.42%	2,805,200
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