Smart Digital Group Limited (SDM)
NASDAQ: SDM · Real-Time Price · USD
17.74
+0.31 (1.78%)
At close: Jul 24, 2025, 4:00 PM
18.38
+0.64 (3.58%)
After-hours: Jul 24, 2025, 7:23 PM EDT

Smart Digital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202517.4420.1017.1517.7417.741.78%823,248
Jul 23, 202523.6524.1815.3617.4317.43-18.93%832,995
Jul 22, 202519.6022.0017.6821.5021.508.59%817,406
Jul 21, 202519.8921.1018.0019.8019.8011.24%796,500
Jul 18, 202518.5120.8016.3817.8017.80-3.78%702,650
Jul 17, 202516.5020.0516.5018.5018.50-2.68%576,617
Jul 16, 202512.9620.0012.9619.0119.0138.86%394,660
Jul 15, 202514.5216.2612.3313.6913.69-8.55%495,861
Jul 14, 202514.9116.4314.1614.9714.97-9.27%507,518
Jul 11, 202513.3220.9013.3216.5016.5029.62%519,998
Jul 10, 202512.0413.4311.5112.7312.734.34%408,852
Jul 9, 202512.4713.0512.1012.2012.20-3.86%478,631
Jul 8, 202512.3414.0011.7012.6912.694.70%477,912
Jul 7, 202511.3012.9511.0112.1212.1212.64%1,014,853
Jul 3, 202510.6611.9410.3110.7610.760.94%520,292
Jul 2, 202510.9312.7310.3410.6610.66-3.09%1,019,964
Jul 1, 202511.6014.239.6911.0011.00-3.51%910,700
Jun 30, 20258.1111.697.8911.4011.4042.14%1,111,656
Jun 27, 20258.779.007.788.028.02-10.94%1,029,432
Jun 26, 20258.119.547.619.019.018.49%563,144
Jun 25, 20259.299.348.008.308.30-6.74%507,624
Jun 24, 20259.5810.438.888.908.90-13.68%511,771
Jun 23, 20258.9111.808.5010.3110.3118.51%510,468
Jun 20, 20256.738.706.678.708.7025.72%464,868
Jun 18, 20256.947.336.706.926.92-0.72%8,253
Jun 17, 20256.967.346.906.976.97-0.43%4,314
Jun 16, 20257.307.356.667.007.00-1.13%13,864
Jun 13, 20257.227.276.667.087.08-3.01%12,904
Jun 12, 20257.177.577.047.307.30-2.41%8,062
Jun 11, 20257.557.557.207.487.482.05%21,979
Jun 10, 20257.427.427.137.337.33-0.95%4,235
Jun 9, 20256.677.406.677.407.405.71%52,740
Jun 6, 20256.817.576.117.007.002.79%108,330
Jun 5, 20257.247.446.606.816.81-5.55%29,131
Jun 4, 20257.377.427.007.217.215.41%63,358
Jun 3, 20257.407.406.396.846.84-7.57%52,602
Jun 2, 20256.807.456.337.407.408.98%93,865
May 30, 20255.316.795.316.796.7927.63%47,063
May 29, 20256.176.185.005.325.32-11.77%53,017
May 28, 20255.966.445.966.036.035.98%22,147
May 27, 20256.756.805.685.695.69-10.11%62,001
May 23, 20256.977.006.116.336.33-10.85%28,137
May 22, 20256.537.756.287.107.1017.36%208,007
May 21, 20256.188.816.006.056.051.17%659,887
May 20, 20255.056.184.615.985.9826.69%350,709
May 19, 20254.405.344.314.724.728.76%88,392
May 16, 20254.744.904.214.344.34-5.65%729,244
May 15, 20254.884.884.604.604.60-5.93%23,095
May 14, 20255.055.244.864.894.89-2.78%47,794
May 13, 20255.085.305.005.035.030.80%205,588