Smart Digital Group Limited (SDM)
NASDAQ: SDM · Real-Time Price · USD
12.60
-0.05 (-0.40%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |