SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
11.41
+0.18 (1.60%)
Aug 21, 2026, 4:00 PM EDT - Market closed
SMJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.35 | 5.59 | 5.35 | 5.55 | 5.55 | 3.16% | 2,089,954 |
| Jul 21, 2026 | 5.10 | 5.40 | 5.08 | 5.38 | 5.38 | 4.26% | 1,236,107 |
| Jul 20, 2026 | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | 1.18% | 822,516 |
| Jul 17, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -0.39% | 1,018,040 |
| Jul 16, 2026 | 5.11 | 5.20 | 5.06 | 5.12 | 5.12 | 0.99% | 722,596 |
| Jul 15, 2026 | 5.16 | 5.20 | 5.07 | 5.07 | 5.07 | -0.59% | 1,017,507 |
| Jul 14, 2026 | 5.19 | 5.25 | 5.05 | 5.10 | 5.10 | -1.73% | 1,324,718 |
| Jul 13, 2026 | 5.40 | 5.56 | 5.01 | 5.19 | 5.19 | -4.07% | 986,526 |
| Jul 10, 2026 | 5.42 | 5.53 | 5.41 | 5.41 | 5.41 | - | 589,894 |
| Jul 9, 2026 | 5.40 | 5.56 | 5.40 | 5.41 | 5.41 | 0.19% | 1,452,747 |
| Jul 8, 2026 | 5.32 | 5.44 | 5.21 | 5.40 | 5.40 | 0.75% | 220,127 |
| Jul 7, 2026 | 5.36 | 5.40 | 5.26 | 5.36 | 5.36 | -0.37% | 136,115 |
| Jul 6, 2026 | 5.25 | 5.39 | 5.25 | 5.38 | 5.38 | 2.48% | 156,501 |
| Jul 2, 2026 | 5.22 | 5.39 | 5.22 | 5.25 | 5.25 | 0.96% | 131,644 |
| Jul 1, 2026 | 5.19 | 5.44 | 5.00 | 5.20 | 5.20 | 1.96% | 2,692,717 |
| Jun 30, 2026 | 5.22 | 5.29 | 5.10 | 5.10 | 5.10 | -1.92% | 115,544 |
| Jun 29, 2026 | 5.44 | 5.80 | 5.08 | 5.20 | 5.20 | -5.45% | 118,609 |
| Jun 26, 2026 | 5.31 | 5.57 | 5.30 | 5.50 | 5.50 | 2.80% | 1,293,221 |
| Jun 25, 2026 | 5.20 | 5.42 | 5.17 | 5.35 | 5.35 | 2.88% | 247,912 |
| Jun 24, 2026 | 5.19 | 5.23 | 5.19 | 5.20 | 5.20 | 0.19% | 29,110 |
| Jun 23, 2026 | 5.11 | 5.25 | 5.11 | 5.19 | 5.19 | -0.57% | 27,908 |
| Jun 22, 2026 | 5.22 | 5.22 | 5.17 | 5.22 | 5.22 | - | 115,269 |
| Jun 18, 2026 | 5.20 | 5.22 | 5.17 | 5.22 | 5.22 | 0.38% | 82,854 |
| Jun 17, 2026 | 5.15 | 5.29 | 5.15 | 5.20 | 5.20 | -1.14% | 25,513 |
| Jun 16, 2026 | 5.13 | 5.27 | 5.11 | 5.26 | 5.26 | 1.94% | 198,011 |
| Jun 15, 2026 | 4.91 | 5.20 | 4.89 | 5.16 | 5.16 | 4.03% | 2,011,265 |
| Jun 12, 2026 | 5.31 | 5.38 | 4.86 | 4.96 | 4.96 | -6.42% | 623,991 |
| Jun 11, 2026 | 5.35 | 5.40 | 5.29 | 5.30 | 5.30 | -0.93% | 48,593 |