SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
1.914
-0.676 (-26.10%)
Oct 1, 2026, 4:00 PM EDT - Market closed
SMJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.60 | 2.60 | 1.65 | 1.91 | 1.91 | -26.10% | 392,278 |
| Sep 30, 2026 | 2.68 | 3.03 | 2.59 | 2.59 | 2.59 | 0.78% | 559,644 |
| Sep 29, 2026 | 2.20 | 3.08 | 2.20 | 2.57 | 2.57 | 15.25% | 1,465,659 |
| Sep 28, 2026 | 1.62 | 2.25 | 1.59 | 2.23 | 2.23 | 39.37% | 2,041,271 |
| Sep 25, 2026 | 1.57 | 1.63 | 1.53 | 1.60 | 1.60 | 2.56% | 181,541 |
| Sep 24, 2026 | 1.63 | 1.70 | 1.45 | 1.56 | 1.56 | -2.50% | 558,088 |
| Sep 23, 2026 | 1.31 | 1.75 | 1.31 | 1.60 | 1.60 | 29.03% | 3,617,897 |
| Sep 22, 2026 | 1.08 | 1.44 | 1.08 | 1.24 | 1.24 | 13.76% | 2,215,735 |
| Sep 21, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 567,297 |
| Sep 18, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 508,425 |
| Sep 17, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 312,014 |
| Sep 16, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 187,100 |
| Sep 15, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 160,057 |
| Sep 14, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 186,876 |
| Sep 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 253,218 |
| Sep 10, 2026 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 341,947 |
| Sep 9, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | - | 390,630 |
| Sep 8, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 388,469 |
| Sep 4, 2026 | 1.01 | 1.13 | 1.01 | 1.10 | 1.10 | 6.80% | 585,606 |
| Sep 3, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -5.50% | 682,108 |
| Sep 2, 2026 | 1.09 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 675,108 |
| Sep 1, 2026 | 1.05 | 1.12 | 1.01 | 1.11 | 1.11 | 4.72% | 1,864,890 |
| Aug 31, 2026 | 1.09 | 1.15 | 1.02 | 1.06 | 1.06 | -4.50% | 1,692,761 |
| Aug 28, 2026 | 1.14 | 1.28 | 1.05 | 1.11 | 1.11 | -24.49% | 5,159,362 |
| Aug 27, 2026 | 11.17 | 11.25 | 0.90 | 1.47 | 1.47 | -87.03% | 8,750,073 |
| Aug 26, 2026 | 11.15 | 11.35 | 11.08 | 11.33 | 11.33 | 1.61% | 1,973,692 |
| Aug 25, 2026 | 11.17 | 11.43 | 11.05 | 11.15 | 11.15 | -0.89% | 2,531,140 |
| Aug 24, 2026 | 11.25 | 11.48 | 11.06 | 11.25 | 11.25 | -1.40% | 1,287,119 |
| Aug 21, 2026 | 11.35 | 11.45 | 10.84 | 11.41 | 11.41 | 1.60% | 1,625,273 |
| Aug 20, 2026 | 10.72 | 11.48 | 10.63 | 11.23 | 11.23 | 4.76% | 2,383,000 |
| Aug 19, 2026 | 10.71 | 10.88 | 10.68 | 10.72 | 10.72 | -1.47% | 1,446,877 |
| Aug 18, 2026 | 10.45 | 10.91 | 10.35 | 10.88 | 10.88 | 4.11% | 1,858,201 |
| Aug 17, 2026 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 1,551,910 |
| Aug 14, 2026 | 10.04 | 10.25 | 10.01 | 10.25 | 10.25 | 3.54% | 1,207,379 |
| Aug 13, 2026 | 9.60 | 10.20 | 9.40 | 9.90 | 9.90 | 3.13% | 450,054 |
| Aug 12, 2026 | 9.08 | 9.73 | 9.08 | 9.60 | 9.60 | 5.49% | 543,599 |
| Aug 11, 2026 | 9.02 | 9.20 | 9.00 | 9.10 | 9.10 | 3.06% | 2,278,105 |
| Aug 10, 2026 | 8.50 | 8.91 | 8.35 | 8.83 | 8.83 | 5.75% | 252,474 |
| Aug 7, 2026 | 8.18 | 8.45 | 8.17 | 8.35 | 8.35 | 1.83% | 1,748,611 |
| Aug 6, 2026 | 6.70 | 8.70 | 6.59 | 8.20 | 8.20 | 21.48% | 821,653 |
| Aug 5, 2026 | 5.63 | 6.91 | 5.55 | 6.75 | 6.75 | 20.97% | 1,730,762 |
| Aug 4, 2026 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 0.36% | 492,123 |
| Aug 3, 2026 | 5.60 | 5.62 | 5.55 | 5.56 | 5.56 | -2.11% | 117,537 |
| Jul 31, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1.43% | 692,860 |
| Jul 30, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.75% | 1,004,027 |
| Jul 29, 2026 | 5.62 | 5.70 | 5.52 | 5.70 | 5.70 | 1.79% | 1,104,907 |
| Jul 28, 2026 | 5.51 | 5.69 | 5.47 | 5.60 | 5.60 | 0.36% | 1,428,751 |
| Jul 27, 2026 | 5.57 | 5.68 | 5.55 | 5.58 | 5.58 | 0.18% | 1,542,104 |
| Jul 24, 2026 | 5.58 | 5.62 | 5.45 | 5.57 | 5.57 | -0.36% | 1,093,685 |
| Jul 23, 2026 | 5.48 | 5.70 | 5.48 | 5.59 | 5.59 | 0.72% | 679,170 |