Smart Digital Group Limited (SDM)
NASDAQ: SDM · Real-Time Price · USD
13.40
+0.46 (3.55%)
Sep 17, 2025, 3:09 PM EDT - Market open
Smart Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.30 | 13.30 | 12.70 | 13.50 | - | 4.33% | 4,709,406 |
| Sep 16, 2025 | 12.17 | 12.98 | 11.82 | 12.94 | 12.94 | 8.28% | 5,671,677 |
| Sep 15, 2025 | 9.73 | 12.00 | 9.73 | 11.95 | 11.95 | 21.32% | 5,505,956 |
| Sep 12, 2025 | 10.91 | 11.77 | 9.13 | 9.85 | 9.85 | -10.29% | 740,340 |
| Sep 11, 2025 | 9.00 | 10.98 | 9.00 | 10.98 | 10.98 | 19.35% | 657,832 |
| Sep 10, 2025 | 9.70 | 10.31 | 8.68 | 9.20 | 9.20 | -7.44% | 622,325 |
| Sep 9, 2025 | 10.10 | 10.68 | 9.62 | 9.94 | 9.94 | -2.83% | 652,232 |
| Sep 8, 2025 | 9.80 | 10.70 | 9.58 | 10.23 | 10.23 | 2.51% | 651,654 |
| Sep 5, 2025 | 9.02 | 10.60 | 8.90 | 9.98 | 9.98 | 10.64% | 650,396 |
| Sep 4, 2025 | 9.16 | 10.19 | 8.68 | 9.02 | 9.02 | -4.14% | 661,655 |
| Sep 3, 2025 | 10.05 | 10.60 | 9.05 | 9.41 | 9.41 | -2.99% | 706,578 |
| Sep 2, 2025 | 11.78 | 12.25 | 9.30 | 9.70 | 9.70 | -16.45% | 687,967 |
| Aug 29, 2025 | 10.62 | 12.80 | 9.90 | 11.61 | 11.61 | 9.63% | 652,338 |
| Aug 28, 2025 | 10.86 | 11.95 | 10.00 | 10.59 | 10.59 | -2.49% | 673,451 |
| Aug 27, 2025 | 12.58 | 12.75 | 10.70 | 10.86 | 10.86 | -8.12% | 709,325 |
| Aug 26, 2025 | 12.85 | 14.80 | 11.54 | 11.82 | 11.82 | -12.96% | 680,923 |
| Aug 25, 2025 | 13.29 | 14.73 | 12.26 | 13.58 | 13.58 | -0.80% | 717,983 |
| Aug 22, 2025 | 11.80 | 13.75 | 11.50 | 13.69 | 13.69 | 15.24% | 733,616 |
| Aug 21, 2025 | 10.02 | 12.53 | 9.80 | 11.88 | 11.88 | 10.92% | 742,988 |
| Aug 20, 2025 | 9.90 | 11.59 | 9.20 | 10.71 | 10.71 | 10.41% | 717,603 |
| Aug 19, 2025 | 12.94 | 15.00 | 9.40 | 9.70 | 9.70 | -19.97% | 744,785 |
| Aug 18, 2025 | 11.43 | 13.23 | 11.43 | 12.12 | 12.12 | -2.34% | 746,589 |
| Aug 15, 2025 | 11.80 | 14.80 | 11.69 | 12.41 | 12.41 | 5.80% | 784,453 |
| Aug 14, 2025 | 12.27 | 12.80 | 11.16 | 11.73 | 11.73 | -6.90% | 766,883 |
| Aug 13, 2025 | 11.79 | 13.54 | 11.50 | 12.60 | 12.60 | -0.40% | 751,165 |
| Aug 12, 2025 | 9.41 | 13.71 | 9.41 | 12.65 | 12.65 | 22.46% | 764,135 |
| Aug 11, 2025 | 10.47 | 11.20 | 9.19 | 10.33 | 10.33 | 1.57% | 790,346 |
| Aug 8, 2025 | 11.03 | 11.03 | 8.41 | 10.17 | 10.17 | -2.21% | 777,571 |
| Aug 7, 2025 | 10.01 | 11.68 | 8.52 | 10.40 | 10.40 | -2.62% | 783,546 |
| Aug 6, 2025 | 17.71 | 20.00 | 8.01 | 10.68 | 10.68 | -40.99% | 1,043,879 |
| Aug 5, 2025 | 20.46 | 21.32 | 17.10 | 18.10 | 18.10 | -9.50% | 851,133 |
| Aug 4, 2025 | 19.61 | 21.49 | 17.53 | 20.00 | 20.00 | -3.38% | 861,172 |
| Aug 1, 2025 | 21.98 | 23.49 | 18.35 | 20.70 | 20.70 | -5.78% | 1,008,811 |
| Jul 31, 2025 | 25.48 | 27.36 | 21.06 | 21.97 | 21.97 | -15.50% | 1,040,640 |
| Jul 30, 2025 | 22.00 | 27.80 | 21.50 | 26.00 | 26.00 | 25.91% | 701,504 |
| Jul 29, 2025 | 22.41 | 23.30 | 19.50 | 20.65 | 20.65 | -18.15% | 833,521 |
| Jul 28, 2025 | 17.61 | 29.40 | 17.61 | 25.23 | 25.23 | 43.27% | 917,779 |
| Jul 25, 2025 | 17.01 | 18.48 | 15.84 | 17.61 | 17.61 | -0.73% | 915,458 |
| Jul 24, 2025 | 17.44 | 20.10 | 17.15 | 17.74 | 17.74 | 1.78% | 823,465 |
| Jul 23, 2025 | 23.65 | 24.18 | 15.36 | 17.43 | 17.43 | -18.93% | 832,995 |
| Jul 22, 2025 | 19.60 | 22.00 | 17.68 | 21.50 | 21.50 | 8.59% | 817,406 |
| Jul 21, 2025 | 19.89 | 21.10 | 18.00 | 19.80 | 19.80 | 11.24% | 796,500 |
| Jul 18, 2025 | 18.51 | 20.80 | 16.38 | 17.80 | 17.80 | -3.78% | 702,650 |
| Jul 17, 2025 | 16.50 | 20.05 | 16.50 | 18.50 | 18.50 | -2.68% | 576,617 |
| Jul 16, 2025 | 12.96 | 20.00 | 12.96 | 19.01 | 19.01 | 38.86% | 394,660 |
| Jul 15, 2025 | 14.52 | 16.26 | 12.33 | 13.69 | 13.69 | -8.55% | 495,861 |
| Jul 14, 2025 | 14.91 | 16.43 | 14.16 | 14.97 | 14.97 | -9.27% | 507,518 |
| Jul 11, 2025 | 13.32 | 20.90 | 13.32 | 16.50 | 16.50 | 29.62% | 519,998 |
| Jul 10, 2025 | 12.04 | 13.43 | 11.51 | 12.73 | 12.73 | 4.34% | 408,852 |
| Jul 9, 2025 | 12.47 | 13.05 | 12.10 | 12.20 | 12.20 | -3.86% | 478,631 |