SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
5.10
+0.27 (5.59%)
At close: Jun 2, 2026, 4:00 PM EDT
5.10
0.00 (0.00%)
Pre-market: Jun 3, 2026, 7:00 AM EDT
SMJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.85 | 5.10 | 4.81 | 5.10 | 5.10 | 5.59% | 209,085 |
| Jun 1, 2026 | 4.85 | 4.90 | 4.71 | 4.83 | 4.83 | 1.47% | 3,195,286 |
| May 29, 2026 | 4.80 | 4.83 | 4.76 | 4.76 | 4.76 | -1.24% | 3,957 |
| May 28, 2026 | 4.75 | 4.85 | 4.71 | 4.82 | 4.82 | 2.34% | 11,060 |
| May 27, 2026 | 4.71 | 4.94 | 4.39 | 4.71 | 4.71 | 0.21% | 20,126 |
| May 26, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | -6.56% | 61,364 |
| May 22, 2026 | 5.10 | 5.63 | 4.75 | 5.03 | 5.03 | - | 138,112 |
| May 21, 2026 | 4.51 | 5.15 | 4.38 | 5.03 | 5.03 | 14.06% | 131,828 |
| May 20, 2026 | 3.69 | 4.60 | 3.48 | 4.41 | 4.41 | 15.14% | 820,272 |
| May 19, 2026 | 3.42 | 3.90 | 3.42 | 3.83 | 3.83 | 9.74% | 382,657 |
| May 18, 2026 | 3.49 | 3.56 | 3.41 | 3.49 | 3.49 | 2.05% | 328,122 |
| May 15, 2026 | 3.36 | 3.48 | 3.32 | 3.42 | 3.42 | 1.48% | 85,308 |
| May 14, 2026 | 3.40 | 3.52 | 3.32 | 3.37 | 3.37 | -1.17% | 110,700 |
| May 13, 2026 | 3.42 | 3.52 | 3.41 | 3.41 | 3.41 | -0.58% | 1,084,741 |
| May 12, 2026 | 3.36 | 3.47 | 3.31 | 3.43 | 3.43 | 2.39% | 96,429 |
| May 11, 2026 | 3.35 | 3.41 | 3.35 | 3.35 | 3.35 | -1.18% | 162,362 |
| May 8, 2026 | 3.41 | 3.49 | 3.35 | 3.39 | 3.39 | -0.29% | 1,900,679 |
| May 7, 2026 | 3.37 | 3.45 | 3.31 | 3.40 | 3.40 | 2.10% | 1,305,445 |
| May 6, 2026 | 3.23 | 3.40 | 3.19 | 3.33 | 3.33 | 4.06% | 744,121 |
| May 5, 2026 | 3.22 | 3.30 | 2.87 | 3.20 | 3.20 | -1.84% | 1,378,181 |
| May 4, 2026 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | 1.87% | 97,498 |
| May 1, 2026 | 3.23 | 3.28 | 3.20 | 3.20 | 3.20 | -1.23% | 49,921 |
| Apr 30, 2026 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | 0.31% | 214,896 |
| Apr 29, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 126,072 |
| Apr 28, 2026 | 3.22 | 3.34 | 3.16 | 3.28 | 3.28 | -0.30% | 1,042,123 |
| Apr 27, 2026 | 3.22 | 3.32 | 3.15 | 3.29 | 3.29 | 3.46% | 1,288,573 |
| Apr 24, 2026 | 3.15 | 3.39 | 3.15 | 3.18 | 3.18 | 0.95% | 1,807,472 |
| Apr 23, 2026 | 3.17 | 3.30 | 3.15 | 3.15 | 3.15 | -0.63% | 107,705 |
| Apr 22, 2026 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | 2.26% | 113,359 |
| Apr 21, 2026 | 3.01 | 3.24 | 3.01 | 3.10 | 3.10 | -2.82% | 1,400,665 |
| Apr 20, 2026 | 3.49 | 3.69 | 3.09 | 3.19 | 3.19 | -8.86% | 3,252,260 |
| Apr 17, 2026 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 172,706 |
| Apr 16, 2026 | 3.37 | 3.55 | 3.37 | 3.45 | 3.45 | 0.88% | 94,316 |
| Apr 15, 2026 | 3.41 | 3.45 | 3.35 | 3.42 | 3.42 | -1.72% | 258,987 |
| Apr 14, 2026 | 3.41 | 3.50 | 3.41 | 3.48 | 3.48 | -0.57% | 188,575 |
| Apr 13, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 4.48% | 257,631 |
| Apr 10, 2026 | 3.34 | 3.50 | 3.06 | 3.35 | 3.35 | -2.05% | 2,183,494 |
| Apr 9, 2026 | 3.32 | 3.70 | 3.28 | 3.42 | 3.42 | -0.58% | 2,190,139 |
| Apr 8, 2026 | 3.35 | 3.47 | 3.26 | 3.44 | 3.44 | 4.24% | 1,053,513 |
| Apr 7, 2026 | 3.26 | 3.34 | 3.25 | 3.30 | 3.30 | -0.90% | 76,329 |
| Apr 6, 2026 | 3.25 | 3.34 | 3.24 | 3.33 | 3.33 | 4.39% | 86,988 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.06 | 3.19 | 3.19 | -4.49% | 246,937 |
| Apr 1, 2026 | 3.13 | 3.34 | 3.13 | 3.34 | 3.34 | 7.74% | 60,423 |
| Mar 31, 2026 | 3.13 | 3.17 | 3.05 | 3.10 | 3.10 | -0.64% | 2,341,727 |
| Mar 30, 2026 | 3.05 | 3.20 | 3.05 | 3.12 | 3.12 | 0.65% | 91,748 |
| Mar 27, 2026 | 3.20 | 3.26 | 3.07 | 3.10 | 3.10 | -2.52% | 87,785 |
| Mar 26, 2026 | 3.05 | 3.22 | 3.00 | 3.18 | 3.18 | 8.90% | 1,621,645 |
| Mar 25, 2026 | 2.86 | 2.99 | 2.71 | 2.92 | 2.92 | - | 57,493 |
| Mar 24, 2026 | 2.39 | 3.04 | 2.19 | 2.92 | 2.92 | 1.04% | 253,969 |
| Mar 23, 2026 | 2.86 | 3.02 | 2.80 | 2.89 | 2.89 | -2.03% | 29,086 |