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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 17.44 | 20.10 | 17.15 | 17.74 | 17.74 | 1.78% | 823,248 |
| 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 |
| Jul 8, 2025 | 12.34 | 14.00 | 11.70 | 12.69 | 12.69 | 4.70% | 477,912 |
| Jul 7, 2025 | 11.30 | 12.95 | 11.01 | 12.12 | 12.12 | 12.64% | 1,014,853 |
| Jul 3, 2025 | 10.66 | 11.94 | 10.31 | 10.76 | 10.76 | 0.94% | 520,292 |
| Jul 2, 2025 | 10.93 | 12.73 | 10.34 | 10.66 | 10.66 | -3.09% | 1,019,964 |
| Jul 1, 2025 | 11.60 | 14.23 | 9.69 | 11.00 | 11.00 | -3.51% | 910,700 |
| Jun 30, 2025 | 8.11 | 11.69 | 7.89 | 11.40 | 11.40 | 42.14% | 1,111,656 |
| Jun 27, 2025 | 8.77 | 9.00 | 7.78 | 8.02 | 8.02 | -10.94% | 1,029,432 |
| Jun 26, 2025 | 8.11 | 9.54 | 7.61 | 9.01 | 9.01 | 8.49% | 563,144 |
| Jun 25, 2025 | 9.29 | 9.34 | 8.00 | 8.30 | 8.30 | -6.74% | 507,624 |
| Jun 24, 2025 | 9.58 | 10.43 | 8.88 | 8.90 | 8.90 | -13.68% | 511,771 |
| Jun 23, 2025 | 8.91 | 11.80 | 8.50 | 10.31 | 10.31 | 18.51% | 510,468 |
| Jun 20, 2025 | 6.73 | 8.70 | 6.67 | 8.70 | 8.70 | 25.72% | 464,868 |
| Jun 18, 2025 | 6.94 | 7.33 | 6.70 | 6.92 | 6.92 | -0.72% | 8,253 |
| Jun 17, 2025 | 6.96 | 7.34 | 6.90 | 6.97 | 6.97 | -0.43% | 4,314 |
| Jun 16, 2025 | 7.30 | 7.35 | 6.66 | 7.00 | 7.00 | -1.13% | 13,864 |
| Jun 13, 2025 | 7.22 | 7.27 | 6.66 | 7.08 | 7.08 | -3.01% | 12,904 |
| Jun 12, 2025 | 7.17 | 7.57 | 7.04 | 7.30 | 7.30 | -2.41% | 8,062 |
| Jun 11, 2025 | 7.55 | 7.55 | 7.20 | 7.48 | 7.48 | 2.05% | 21,979 |
| Jun 10, 2025 | 7.42 | 7.42 | 7.13 | 7.33 | 7.33 | -0.95% | 4,235 |
| Jun 9, 2025 | 6.67 | 7.40 | 6.67 | 7.40 | 7.40 | 5.71% | 52,740 |
| Jun 6, 2025 | 6.81 | 7.57 | 6.11 | 7.00 | 7.00 | 2.79% | 108,330 |
| Jun 5, 2025 | 7.24 | 7.44 | 6.60 | 6.81 | 6.81 | -5.55% | 29,131 |
| Jun 4, 2025 | 7.37 | 7.42 | 7.00 | 7.21 | 7.21 | 5.41% | 63,358 |
| Jun 3, 2025 | 7.40 | 7.40 | 6.39 | 6.84 | 6.84 | -7.57% | 52,602 |
| Jun 2, 2025 | 6.80 | 7.45 | 6.33 | 7.40 | 7.40 | 8.98% | 93,865 |
| May 30, 2025 | 5.31 | 6.79 | 5.31 | 6.79 | 6.79 | 27.63% | 47,063 |
| May 29, 2025 | 6.17 | 6.18 | 5.00 | 5.32 | 5.32 | -11.77% | 53,017 |
| May 28, 2025 | 5.96 | 6.44 | 5.96 | 6.03 | 6.03 | 5.98% | 22,147 |
| May 27, 2025 | 6.75 | 6.80 | 5.68 | 5.69 | 5.69 | -10.11% | 62,001 |
| May 23, 2025 | 6.97 | 7.00 | 6.11 | 6.33 | 6.33 | -10.85% | 28,137 |
| May 22, 2025 | 6.53 | 7.75 | 6.28 | 7.10 | 7.10 | 17.36% | 208,007 |
| May 21, 2025 | 6.18 | 8.81 | 6.00 | 6.05 | 6.05 | 1.17% | 659,887 |
| May 20, 2025 | 5.05 | 6.18 | 4.61 | 5.98 | 5.98 | 26.69% | 350,709 |
| May 19, 2025 | 4.40 | 5.34 | 4.31 | 4.72 | 4.72 | 8.76% | 88,392 |
| May 16, 2025 | 4.74 | 4.90 | 4.21 | 4.34 | 4.34 | -5.65% | 729,244 |
| May 15, 2025 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -5.93% | 23,095 |
| May 14, 2025 | 5.05 | 5.24 | 4.86 | 4.89 | 4.89 | -2.78% | 47,794 |
| May 13, 2025 | 5.08 | 5.30 | 5.00 | 5.03 | 5.03 | 0.80% | 205,588 |