SMJ International Holdings Inc. Class A SMJF
AMEX · United States · Producer Manufacturing
$1.91-0.68 (-26.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.91 | -26.10% | $2.60 | $2.60 | $1.78 | 392.28K |
| 2026-09-30 | $2.59 | +0.78% | $2.68 | $3.03 | $2.59 | 561.10K |
| 2026-09-29 | $2.57 | +15.25% | $2.20 | $3.08 | $2.20 | 1.48M |
| 2026-09-28 | $2.23 | +39.37% | $1.62 | $2.25 | $1.59 | 2.06M |
| 2026-09-25 | $1.60 | +2.56% | $1.57 | $1.63 | $1.53 | 184.50K |
| 2026-09-24 | $1.56 | -2.50% | $1.63 | $1.70 | $1.45 | 558.60K |
| 2026-09-23 | $1.60 | +29.03% | $1.31 | $1.75 | $1.31 | 3.66M |
| 2026-09-22 | $1.24 | +13.76% | $1.08 | $1.44 | $1.08 | 2.23M |
| 2026-09-21 | $1.09 | +3.81% | $1.04 | $1.10 | $1.04 | 568.30K |
| 2026-09-18 | $1.05 | -0.94% | $1.05 | $1.08 | $1.01 | 510.80K |
| 2026-09-17 | $1.06 | +6.00% | $1.01 | $1.09 | $1.01 | 312.20K |
| 2026-09-16 | $1.00 | -5.66% | $1.05 | $1.06 | $1.00 | 195.10K |
| 2026-09-15 | $1.06 | +2.91% | $1.03 | $1.06 | $1.03 | 160.30K |
| 2026-09-14 | $1.03 | -3.74% | $1.06 | $1.06 | $1.03 | 190.10K |
| 2026-09-11 | $1.07 | +2.88% | $1.05 | $1.08 | $1.05 | 253.70K |
| 2026-09-10 | $1.04 | -4.59% | $1.06 | $1.10 | $1.04 | 345.30K |
| 2026-09-09 | $1.09 | 0.00% | $1.04 | $1.09 | $1.02 | 390.70K |
| 2026-09-08 | $1.09 | -0.91% | $1.08 | $1.12 | $1.08 | 389.10K |
| 2026-09-04 | $1.10 | +6.80% | $1.01 | $1.13 | $1.01 | 587.90K |
| 2026-09-03 | $1.03 | -5.50% | $1.06 | $1.10 | $1.01 | 704.40K |
| 2026-09-02 | $1.09 | -1.80% | $1.09 | $1.14 | $1.07 | 687.70K |
| 2026-09-01 | $1.11 | +4.72% | $1.05 | $1.12 | $1.01 | 1.93M |
| 2026-08-31 | $1.06 | -4.50% | $1.09 | $1.15 | $1.02 | 1.77M |
| 2026-08-28 | $1.11 | -24.49% | $1.14 | $1.28 | $1.05 | 5.31M |
| 2026-08-27 | $1.47 | -87.03% | $11.17 | $11.25 | $0.90 | 9.23M |
| 2026-08-26 | $11.33 | +1.61% | $11.15 | $11.35 | $11.08 | 1.98M |
| 2026-08-25 | $11.15 | -0.89% | $11.17 | $11.43 | $11.05 | 2.53M |
| 2026-08-24 | $11.25 | -1.40% | $11.25 | $11.48 | $11.06 | 1.29M |
| 2026-08-21 | $11.41 | +1.60% | $11.35 | $11.45 | $10.84 | 1.63M |
| 2026-08-20 | $11.23 | +4.76% | $10.72 | $11.48 | $10.63 | 2.38M |
| 2026-08-19 | $10.72 | -1.47% | $10.71 | $10.88 | $10.68 | 1.45M |
| 2026-08-18 | $10.88 | +4.11% | $10.45 | $10.91 | $10.35 | 1.86M |
| 2026-08-17 | $10.45 | +1.95% | $10.10 | $10.45 | $10.10 | 1.58M |
| 2026-08-14 | $10.25 | +3.54% | $10.04 | $10.25 | $10.01 | 1.21M |
| 2026-08-13 | $9.90 | +3.12% | $9.60 | $10.20 | $9.40 | 451.00K |
| 2026-08-12 | $9.60 | +5.49% | $9.08 | $9.73 | $9.08 | 544.90K |
| 2026-08-11 | $9.10 | +3.06% | $9.02 | $9.20 | $9.00 | 2.28M |
| 2026-08-10 | $8.83 | +5.75% | $8.50 | $8.91 | $8.35 | 252.60K |
| 2026-08-07 | $8.35 | +1.83% | $8.18 | $8.45 | $8.17 | 1.75M |
| 2026-08-06 | $8.20 | +21.48% | $6.70 | $8.70 | $6.59 | 821.80K |
| 2026-08-05 | $6.75 | +20.97% | $5.63 | $6.91 | $5.55 | 1.74M |
| 2026-08-04 | $5.58 | +0.36% | $5.69 | $5.69 | $5.58 | 493.10K |
| 2026-08-03 | $5.56 | -2.11% | $5.60 | $5.62 | $5.55 | 117.50K |
| 2026-07-31 | $5.68 | +1.43% | $5.59 | $5.68 | $5.59 | 692.90K |
| 2026-07-30 | $5.60 | -1.75% | $5.65 | $5.65 | $5.55 | 1.00M |
| 2026-07-29 | $5.70 | +1.79% | $5.62 | $5.70 | $5.52 | 1.10M |
| 2026-07-28 | $5.60 | +0.36% | $5.51 | $5.69 | $5.47 | 1.43M |
| 2026-07-27 | $5.58 | +0.18% | $5.57 | $5.68 | $5.55 | 1.54M |
| 2026-07-24 | $5.57 | -0.36% | $5.58 | $5.62 | $5.45 | 1.11M |
| 2026-07-23 | $5.59 | +0.72% | $5.48 | $5.70 | $5.48 | 679.20K |
| 2026-07-22 | $5.55 | +3.16% | $5.35 | $5.59 | $5.35 | 2.09M |
| 2026-07-21 | $5.38 | +4.26% | $5.10 | $5.40 | $5.08 | 1.24M |
| 2026-07-20 | $5.16 | +1.18% | $5.13 | $5.18 | $5.07 | 822.50K |
| 2026-07-17 | $5.10 | -0.39% | $5.20 | $5.20 | $5.08 | 1.02M |
| 2026-07-16 | $5.12 | +0.99% | $5.11 | $5.20 | $5.06 | 724.00K |
| 2026-07-15 | $5.07 | -0.59% | $5.16 | $5.20 | $5.07 | 1.02M |
| 2026-07-14 | $5.10 | -1.73% | $5.19 | $5.25 | $5.05 | 1.33M |
| 2026-07-13 | $5.19 | -4.07% | $5.40 | $5.56 | $5.01 | 986.50K |
| 2026-07-10 | $5.41 | 0.00% | $5.42 | $5.53 | $5.41 | 589.90K |
| 2026-07-09 | $5.41 | +0.19% | $5.40 | $5.56 | $5.40 | 1.45M |
| 2026-07-08 | $5.40 | +0.75% | $5.32 | $5.44 | $5.21 | 220.10K |
| 2026-07-07 | $5.36 | -0.37% | $5.36 | $5.40 | $5.26 | 136.10K |
| 2026-07-06 | $5.38 | +2.48% | $5.25 | $5.39 | $5.25 | 156.50K |
| 2026-07-02 | $5.25 | +0.96% | $5.22 | $5.39 | $5.22 | 131.60K |
| 2026-07-01 | $5.20 | +1.96% | $5.18 | $5.44 | $5.00 | 2.69M |
| 2026-06-30 | $5.10 | -1.92% | $5.22 | $5.28 | $5.10 | 115.60K |
| 2026-06-29 | $5.20 | -5.45% | $5.44 | $5.80 | $5.08 | 118.60K |
| 2026-06-26 | $5.50 | +2.80% | $5.31 | $5.57 | $5.30 | 1.29M |
| 2026-06-25 | $5.35 | +2.88% | $5.20 | $5.42 | $5.17 | 247.90K |
| 2026-06-24 | $5.20 | +0.19% | $5.19 | $5.23 | $5.19 | 29.10K |
| 2026-06-23 | $5.19 | -0.57% | $5.11 | $5.25 | $5.11 | 28.40K |
| 2026-06-22 | $5.22 | 0.00% | $5.22 | $5.22 | $5.17 | 115.30K |
| 2026-06-18 | $5.22 | +0.38% | $5.20 | $5.22 | $5.17 | 82.90K |
| 2026-06-17 | $5.20 | -1.14% | $5.15 | $5.29 | $5.15 | 25.50K |
| 2026-06-16 | $5.26 | +1.94% | $5.13 | $5.27 | $5.11 | 198.00K |
| 2026-06-15 | $5.16 | +4.03% | $4.91 | $5.20 | $4.89 | 2.01M |
| 2026-06-12 | $4.96 | -6.42% | $5.31 | $5.38 | $4.86 | 624.00K |
| 2026-06-11 | $5.30 | -0.93% | $5.35 | $5.40 | $5.29 | 48.60K |
| 2026-06-10 | $5.35 | +0.56% | $5.35 | $5.51 | $5.29 | 1.71M |
| 2026-06-09 | $5.32 | -0.56% | $5.30 | $5.35 | $5.27 | 167.90K |
| 2026-06-08 | $5.35 | +0.94% | $5.25 | $5.39 | $5.22 | 488.90K |
| 2026-06-05 | $5.30 | +1.53% | $5.14 | $5.35 | $4.95 | 2.57M |
| 2026-06-04 | $5.22 | +2.15% | $5.14 | $5.23 | $5.13 | 922.60K |
| 2026-06-03 | $5.11 | +0.20% | $5.06 | $5.26 | $5.02 | 1.49M |
| 2026-06-02 | $5.10 | +5.59% | $4.85 | $5.10 | $4.81 | 213.10K |
| 2026-06-01 | $4.83 | +1.47% | $4.85 | $4.90 | $4.71 | 3.20M |
| 2026-05-29 | $4.76 | -1.24% | $4.80 | $4.83 | $4.76 | 4.00K |
| 2026-05-28 | $4.82 | +2.34% | $4.75 | $4.85 | $4.71 | 11.10K |
| 2026-05-27 | $4.71 | +0.21% | $4.71 | $4.94 | $4.39 | 20.10K |
| 2026-05-26 | $4.70 | -6.56% | $4.70 | $4.90 | $4.70 | 61.40K |