SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
5.68
+0.08 (1.43%)
Jul 31, 2026, 4:00 PM EDT - Market closed
SMJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.35 | 5.51 | 5.29 | 5.35 | 5.35 | 0.56% | 1,709,846 |
| Jun 9, 2026 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | -0.56% | 167,891 |
| Jun 8, 2026 | 5.25 | 5.39 | 5.22 | 5.35 | 5.35 | 0.94% | 488,933 |
| Jun 5, 2026 | 5.14 | 5.35 | 4.95 | 5.30 | 5.30 | 1.53% | 2,572,593 |
| Jun 4, 2026 | 5.14 | 5.23 | 5.13 | 5.22 | 5.22 | 2.15% | 922,610 |
| Jun 3, 2026 | 5.06 | 5.26 | 5.02 | 5.11 | 5.11 | 0.20% | 1,488,422 |
| 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 |