Smart Digital Group Limited (SDM)
NASDAQ: SDM · Real-Time Price · USD
7.10
+1.05 (17.36%)
At close: May 22, 2025, 4:00 PM
6.92
-0.18 (-2.54%)
Pre-market: May 23, 2025, 9:03 AM EDT
Smart Digital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 6.53 | 7.75 | 6.28 | 7.10 | 7.10 | 17.36% | 206,727 |
| 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 |
| May 12, 2025 | 5.65 | 5.73 | 4.59 | 4.99 | 4.99 | -8.10% | 169,846 |
| May 9, 2025 | 5.62 | 6.34 | 5.25 | 5.43 | 5.43 | -10.40% | 59,456 |
| May 8, 2025 | 5.41 | 6.30 | 5.11 | 6.06 | 6.06 | 5.39% | 154,402 |
| May 7, 2025 | 4.15 | 6.16 | 4.10 | 5.75 | 5.75 | 33.72% | 736,733 |
| May 6, 2025 | 4.34 | 4.77 | 4.03 | 4.30 | 4.30 | -5.70% | 145,398 |
| May 5, 2025 | 5.10 | 5.23 | 4.42 | 4.56 | 4.56 | -25.37% | 378,380 |