Smart Digital Group Limited (SDM)
NASDAQ: SDM · Real-Time Price · USD
1.850
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Smart Digital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251.851.851.851.851.85--
Oct 6, 20251.851.851.851.851.85--
Oct 3, 20251.851.851.851.851.85--
Oct 2, 20251.851.851.851.851.85--
Oct 1, 20251.851.851.851.851.85--
Sep 30, 20251.851.851.851.851.85--
Sep 29, 20251.851.851.851.851.85--
Sep 26, 202514.3014.371.501.851.85-86.41%25,166,827
Sep 25, 202515.8916.0713.1913.6113.61-15.10%4,605,791
Sep 24, 202515.7216.3014.8216.0316.032.69%3,174,688
Sep 23, 202515.0815.6214.5215.6115.615.12%3,899,632
Sep 22, 202513.8514.8513.1014.8514.857.53%5,315,024
Sep 19, 202513.8413.9213.5313.8113.81-1.36%4,486,625
Sep 18, 202514.1014.3013.8014.0014.000.07%4,416,861
Sep 17, 202513.3014.0012.7013.9913.998.11%5,322,760
Sep 16, 202512.1712.9811.8212.9412.948.28%5,671,677
Sep 15, 20259.7312.009.7311.9511.9521.32%5,505,956
Sep 12, 202510.9111.779.139.859.85-10.29%740,340
Sep 11, 20259.0010.989.0010.9810.9819.35%657,832
Sep 10, 20259.7010.318.689.209.20-7.44%622,325
Sep 9, 202510.1010.689.629.949.94-2.83%652,232
Sep 8, 20259.8010.709.5810.2310.232.51%651,654
Sep 5, 20259.0210.608.909.989.9810.64%650,396
Sep 4, 20259.1610.198.689.029.02-4.14%661,655
Sep 3, 202510.0510.609.059.419.41-2.99%706,578
Sep 2, 202511.7812.259.309.709.70-16.45%687,967
Aug 29, 202510.6212.809.9011.6111.619.63%652,338
Aug 28, 202510.8611.9510.0010.5910.59-2.49%673,451
Aug 27, 202512.5812.7510.7010.8610.86-8.12%709,325
Aug 26, 202512.8514.8011.5411.8211.82-12.96%680,923
Aug 25, 202513.2914.7312.2613.5813.58-0.80%717,983
Aug 22, 202511.8013.7511.5013.6913.6915.24%733,616
Aug 21, 202510.0212.539.8011.8811.8810.92%742,988
Aug 20, 20259.9011.599.2010.7110.7110.41%717,603
Aug 19, 202512.9415.009.409.709.70-19.97%744,785
Aug 18, 202511.4313.2311.4312.1212.12-2.34%746,589
Aug 15, 202511.8014.8011.6912.4112.415.80%784,453
Aug 14, 202512.2712.8011.1611.7311.73-6.90%766,883
Aug 13, 202511.7913.5411.5012.6012.60-0.40%751,165
Aug 12, 20259.4113.719.4112.6512.6522.46%764,135
Aug 11, 202510.4711.209.1910.3310.331.57%790,346
Aug 8, 202511.0311.038.4110.1710.17-2.21%777,571
Aug 7, 202510.0111.688.5210.4010.40-2.62%783,546
Aug 6, 202517.7120.008.0110.6810.68-40.99%1,043,879
Aug 5, 202520.4621.3217.1018.1018.10-9.50%851,133
Aug 4, 202519.6121.4917.5320.0020.00-3.38%861,172
Aug 1, 202521.9823.4918.3520.7020.70-5.78%1,008,811
Jul 31, 202525.4827.3621.0621.9721.97-15.50%1,040,640
Jul 30, 202522.0027.8021.5026.0026.0025.91%701,504
Jul 29, 202522.4123.3019.5020.6520.65-18.15%833,521