SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
5.46
-0.09 (-1.62%)
Feb 2, 2026, 12:20 PM EST - Market open
SMJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.55 | 5.56 | 5.40 | 5.47 | - | -1.44% | 75,448 |
| Jan 30, 2026 | 5.50 | 5.70 | 5.41 | 5.55 | 5.55 | 2.02% | 434,726 |
| Jan 29, 2026 | 5.20 | 5.47 | 5.17 | 5.44 | 5.44 | 2.64% | 1,801,272 |
| Jan 28, 2026 | 5.30 | 5.35 | 5.15 | 5.30 | 5.30 | - | 1,858,425 |
| Jan 27, 2026 | 5.20 | 5.31 | 5.12 | 5.30 | 5.30 | 2.71% | 273,303 |
| Jan 26, 2026 | 5.15 | 5.28 | 5.06 | 5.16 | 5.16 | -0.39% | 384,371 |
| Jan 23, 2026 | 5.18 | 5.30 | 5.10 | 5.18 | 5.18 | - | 79,949 |
| Jan 22, 2026 | 5.07 | 5.30 | 5.05 | 5.18 | 5.18 | 2.57% | 835,748 |
| Jan 21, 2026 | 4.70 | 5.24 | 4.70 | 5.05 | 5.05 | 8.37% | 122,942 |
| Jan 20, 2026 | 5.06 | 5.18 | 4.66 | 4.66 | 4.66 | -8.27% | 85,941 |
| Jan 16, 2026 | 5.29 | 5.29 | 5.05 | 5.08 | 5.08 | -2.31% | 83,337 |
| Jan 15, 2026 | 5.38 | 5.45 | 5.10 | 5.20 | 5.20 | -4.94% | 185,394 |
| Jan 14, 2026 | 5.36 | 5.50 | 5.32 | 5.47 | 5.47 | 2.05% | 1,024,628 |
| Jan 13, 2026 | 5.30 | 5.59 | 5.25 | 5.36 | 5.36 | 1.52% | 1,185,234 |
| Jan 12, 2026 | 5.23 | 5.31 | 5.23 | 5.28 | 5.28 | 0.19% | 102,519 |
| Jan 9, 2026 | 5.20 | 5.28 | 5.15 | 5.27 | 5.27 | 2.33% | 442,157 |
| Jan 8, 2026 | 5.24 | 5.34 | 5.15 | 5.15 | 5.15 | -1.72% | 1,126,180 |
| Jan 7, 2026 | 5.18 | 5.30 | 4.98 | 5.24 | 5.24 | 0.96% | 1,537,608 |
| Jan 6, 2026 | 4.92 | 5.23 | 4.80 | 5.19 | 5.19 | 6.57% | 196,136 |
| Jan 5, 2026 | 4.81 | 4.99 | 4.70 | 4.87 | 4.87 | - | 214,957 |
| Jan 2, 2026 | 5.00 | 5.10 | 4.75 | 4.87 | 4.87 | -3.75% | 35,940 |
| Dec 31, 2025 | 4.73 | 5.19 | 4.73 | 5.06 | 5.06 | 5.20% | 722,618 |
| Dec 30, 2025 | 4.69 | 4.97 | 4.69 | 4.81 | 4.81 | 3.22% | 1,614,238 |
| Dec 29, 2025 | 4.57 | 4.67 | 4.52 | 4.66 | 4.66 | 0.22% | 291,602 |
| Dec 26, 2025 | 4.55 | 4.65 | 4.50 | 4.65 | 4.65 | 0.87% | 319,802 |
| Dec 24, 2025 | 4.49 | 4.61 | 4.48 | 4.61 | 4.61 | 0.66% | 290,607 |
| Dec 23, 2025 | 4.73 | 4.73 | 4.47 | 4.58 | 4.58 | -2.14% | 1,038,772 |
| Dec 22, 2025 | 4.65 | 4.80 | 4.65 | 4.68 | 4.68 | -1.27% | 167,447 |
| Dec 19, 2025 | 4.52 | 4.74 | 4.39 | 4.74 | 4.74 | 4.87% | 2,054,833 |
| Dec 18, 2025 | 4.43 | 4.55 | 4.35 | 4.52 | 4.52 | 3.20% | 3,888,960 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.34 | 4.38 | 4.38 | -4.78% | 1,061,959 |
| Dec 16, 2025 | 4.55 | 4.73 | 4.40 | 4.60 | 4.60 | 2.22% | 1,058,191 |
| Dec 15, 2025 | 4.43 | 4.60 | 4.42 | 4.50 | 4.50 | 1.35% | 100,777 |
| Dec 12, 2025 | 4.55 | 4.63 | 4.40 | 4.44 | 4.44 | -0.22% | 120,073 |
| Dec 11, 2025 | 4.50 | 4.60 | 4.45 | 4.45 | 4.45 | -1.11% | 25,702 |
| Dec 10, 2025 | 4.80 | 4.89 | 4.50 | 4.50 | 4.50 | -7.02% | 23,978 |
| Dec 9, 2025 | 4.74 | 4.90 | 4.50 | 4.84 | 4.84 | -1.22% | 61,520 |
| Dec 8, 2025 | 4.40 | 5.29 | 4.40 | 4.90 | 4.90 | 11.36% | 198,332 |
| Dec 5, 2025 | 4.30 | 4.95 | 4.30 | 4.40 | 4.40 | -2.44% | 190,794 |