SMJ International Holdings Inc. (SMJF)
NYSEAMERICAN: SMJF · Real-Time Price · USD
3.150
-0.020 (-0.63%)
At close: Apr 23, 2026, 4:00 PM EDT
3.390
+0.240 (7.62%)
Pre-market: Apr 24, 2026, 4:02 AM EDT
SMJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113,318 |
| 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% | 3,252,160 |
| 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% | 258,965 |
| Apr 14, 2026 | 3.41 | 3.50 | 3.41 | 3.48 | 3.48 | -0.57% | 186,575 |
| Apr 13, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 4.48% | 257,627 |
| Apr 10, 2026 | 3.34 | 3.50 | 3.06 | 3.35 | 3.35 | -2.05% | 2,176,975 |
| 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% | 1,053,498 |
| Apr 7, 2026 | 3.26 | 3.34 | 3.25 | 3.30 | 3.30 | -0.90% | 73,524 |
| Apr 6, 2026 | 3.25 | 3.34 | 3.24 | 3.33 | 3.33 | 4.39% | 86,958 |
| 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% | 60,118 |
| Mar 31, 2026 | 3.13 | 3.17 | 3.05 | 3.10 | 3.10 | -0.64% | 2,330,003 |
| 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% | 87,631 |
| Mar 26, 2026 | 3.05 | 3.22 | 3.00 | 3.18 | 3.18 | 8.90% | 1,621,299 |
| 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 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.91 | 2.95 | 2.95 | -1.67% | 11,329 |
| Mar 19, 2026 | 3.01 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 23,705 |
| Mar 18, 2026 | 3.14 | 3.19 | 2.90 | 3.10 | 3.10 | 3.33% | 65,395 |
| Mar 17, 2026 | 2.89 | 3.20 | 2.89 | 3.00 | 3.00 | 10.29% | 38,435 |
| Mar 16, 2026 | 3.15 | 3.15 | 2.67 | 2.72 | 2.72 | -15.26% | 51,733 |
| Mar 13, 2026 | 3.36 | 3.36 | 2.95 | 3.21 | 3.21 | 0.09% | 38,967 |
| Mar 12, 2026 | 3.43 | 3.55 | 3.01 | 3.21 | 3.21 | -8.37% | 67,543 |
| Mar 11, 2026 | 3.17 | 3.50 | 3.02 | 3.50 | 3.50 | 11.11% | 36,016 |
| Mar 10, 2026 | 2.64 | 3.18 | 2.64 | 3.15 | 3.15 | 6.42% | 49,137 |
| Mar 9, 2026 | 3.46 | 3.46 | 2.91 | 2.96 | 2.96 | -12.94% | 47,485 |
| Mar 6, 2026 | 3.44 | 3.78 | 2.91 | 3.40 | 3.40 | -1.73% | 366,635 |
| Mar 5, 2026 | 2.91 | 3.70 | 2.82 | 3.46 | 3.46 | 23.57% | 208,949 |
| Mar 4, 2026 | 2.64 | 2.89 | 2.64 | 2.80 | 2.80 | -6.35% | 32,289 |
| Mar 3, 2026 | 2.97 | 3.06 | 2.61 | 2.99 | 2.99 | 3.46% | 206,017 |
| Mar 2, 2026 | 2.55 | 3.25 | 2.55 | 2.89 | 2.89 | 13.33% | 731,108 |
| Feb 27, 2026 | 2.05 | 2.88 | 2.00 | 2.55 | 2.55 | 27.50% | 1,239,845 |
| Feb 26, 2026 | 2.44 | 2.49 | 1.67 | 2.00 | 2.00 | 21.21% | 8,409,536 |
| Feb 25, 2026 | 1.39 | 1.89 | 1.38 | 1.65 | 1.65 | 20.44% | 351,550 |
| Feb 24, 2026 | 1.44 | 1.68 | 1.37 | 1.37 | 1.37 | -0.72% | 116,785 |
| Feb 23, 2026 | 1.31 | 1.55 | 1.16 | 1.38 | 1.38 | 5.34% | 447,467 |
| Feb 20, 2026 | 1.30 | 1.53 | 1.18 | 1.31 | 1.31 | -9.03% | 513,680 |
| Feb 19, 2026 | 1.52 | 1.54 | 1.36 | 1.44 | 1.44 | -6.49% | 437,058 |
| Feb 18, 2026 | 1.42 | 1.70 | 1.40 | 1.54 | 1.54 | -25.24% | 1,125,238 |
| Feb 17, 2026 | 4.68 | 5.19 | 0.82 | 2.06 | 2.06 | -61.42% | 8,240,391 |
| Feb 13, 2026 | 5.14 | 5.45 | 5.12 | 5.34 | 5.34 | 0.95% | 344,763 |
| Feb 12, 2026 | 5.33 | 5.35 | 5.22 | 5.29 | 5.29 | -1.12% | 83,506 |
| Feb 11, 2026 | 5.39 | 5.39 | 5.25 | 5.35 | 5.35 | -0.74% | 91,941 |