SM Prime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	19.70	19.70	19.34	19.40	18.98	-1.02%	6,156,900
Apr 27, 2026	19.98	19.98	19.60	19.60	19.18	-1.90%	3,746,600
Apr 24, 2026	20.10	20.40	19.92	19.98	19.55	-0.60%	9,548,700
Apr 23, 2026	20.00	20.30	20.00	20.10	19.67	0.50%	4,047,100
Apr 22, 2026	20.25	20.30	19.90	20.00	19.57	-	1,875,200
Apr 21, 2026	19.98	20.40	19.88	20.00	19.57	-	5,424,900
Apr 20, 2026	19.94	20.00	19.80	20.00	19.57	-	13,328,500
Apr 17, 2026	20.10	20.10	19.80	20.00	19.57	-0.99%	7,367,100
Apr 16, 2026	20.00	20.20	19.78	20.20	19.77	1.00%	4,878,200
Apr 15, 2026	20.05	20.35	19.94	20.00	19.57	-	5,194,000
Apr 14, 2026	19.84	20.30	19.74	20.00	19.57	1.01%	4,640,800
Apr 13, 2026	20.00	20.30	19.70	19.80	19.37	-2.94%	5,249,200
Apr 10, 2026	21.00	21.00	20.40	20.40	19.96	-2.86%	9,343,200
Apr 8, 2026	20.75	21.05	20.35	21.00	20.55	5.42%	5,523,800
Apr 7, 2026	20.30	20.30	19.84	19.92	19.49	-1.87%	11,168,700
Apr 6, 2026	20.20	20.80	19.84	20.30	19.86	0.50%	5,213,100
Apr 1, 2026	20.45	20.55	20.05	20.20	19.77	-1.22%	10,814,600
Mar 31, 2026	19.54	20.45	19.30	20.45	20.01	4.66%	17,049,300
Mar 30, 2026	19.38	19.54	18.98	19.54	19.12	0.72%	11,017,900
Mar 27, 2026	19.40	19.58	19.32	19.40	18.98	0.41%	15,693,400