5 DAY PERFORMANCE
+181.13%
1 MONTH PERFORMANCE
-73.46%
3 MONTH PERFORMANCE
-42.91%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
-41.11%
SMJ International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.01 | 510.80 K | $15.68 M |
| 09/17/2026 | $1.01 | $1.06 (4.95%) | $1.09 | $1.01 | 314.28 K | $15.83 M |
| 09/16/2026 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 195.75 K | $14.94 M |
| 09/15/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 160.42 K | $15.83 M |
| 09/14/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.03 | 193.91 K | $15.39 M |
| 09/11/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 255.43 K | $15.98 M |
| 09/10/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.04 | 346.08 K | $15.54 M |
| 09/09/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $1.02 | 391.88 K | $16.28 M |
| 09/08/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 392.56 K | $16.28 M |
| 09/04/2026 | $1.01 | $1.10 (8.91%) | $1.13 | $1.01 | 589.17 K | $16.43 M |
| 09/03/2026 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.01 | 704.41 K | $15.39 M |
| 09/02/2026 | $1.09 | $1.09 (0%) | $1.14 | $1.07 | 691.91 K | $16.28 M |
| 09/01/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.01 | 1.93 M | $16.58 M |
| 08/31/2026 | $1.09 | $1.06 (-2.75%) | $1.15 | $1.02 | 1.77 M | $15.83 M |
| 08/28/2026 | $1.14 | $1.11 (-2.63%) | $1.28 | $1.05 | 5.31 M | $16.58 M |
| 08/27/2026 | $11.17 | $1.47 (-86.84%) | $11.25 | $0.90 | 9.23 M | $21.96 M |
| 08/26/2026 | $11.15 | $11.33 (1.61%) | $11.35 | $11.08 | 1.99 M | $169.24 M |
| 08/25/2026 | $11.17 | $11.15 (-0.18%) | $11.43 | $11.05 | 2.54 M | $166.55 M |
| 08/24/2026 | $11.25 | $11.25 (0%) | $11.48 | $11.06 | 1.29 M | $168.05 M |
| 08/21/2026 | $11.35 | $11.41 (0.53%) | $11.45 | $10.84 | 1.63 M | $170.44 M |
| 08/20/2026 | $10.72 | $11.23 (4.76%) | $11.48 | $10.63 | 2.38 M | $167.75 M |
| 08/19/2026 | $10.71 | $10.72 (0.09%) | $10.88 | $10.68 | 1.45 M | $160.13 M |
| 08/18/2026 | $10.45 | $10.88 (4.11%) | $10.91 | $10.35 | 1.86 M | $162.52 M |
| 08/17/2026 | $10.10 | $10.45 (3.47%) | $10.45 | $10.10 | 1.58 M | $156.10 M |
| 08/14/2026 | $10.04 | $10.25 (2.09%) | $10.25 | $10.01 | 1.21 M | $153.11 M |
| 08/13/2026 | $9.60 | $9.90 (3.13%) | $10.20 | $9.40 | 451.05 K | $147.88 M |
| 08/12/2026 | $9.08 | $9.60 (5.73%) | $9.73 | $9.08 | 544.90 K | $143.40 M |
| 08/11/2026 | $9.02 | $9.10 (0.89%) | $9.20 | $9.00 | 2.28 M | $135.93 M |
| 08/10/2026 | $8.50 | $8.83 (3.88%) | $8.91 | $8.35 | 252.64 K | $131.90 M |
| 08/07/2026 | $8.18 | $8.35 (2.08%) | $8.45 | $8.17 | 1.75 M | $124.73 M |
| 08/06/2026 | $6.70 | $8.20 (22.39%) | $8.70 | $6.59 | 821.80 K | $122.49 M |
| 08/05/2026 | $5.63 | $6.75 (19.89%) | $6.91 | $5.55 | 1.74 M | $100.83 M |
| 08/04/2026 | $5.69 | $5.58 (-1.93%) | $5.69 | $5.58 | 493.15 K | $83.35 M |
| 08/03/2026 | $5.60 | $5.56 (-0.71%) | $5.62 | $5.55 | 117.60 K | $83.05 M |
| 07/31/2026 | $5.59 | $5.68 (1.61%) | $5.68 | $5.59 | 692.90 K | $84.85 M |
| 07/30/2026 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.55 | 1.00 M | $83.65 M |
| 07/29/2026 | $5.62 | $5.70 (1.42%) | $5.70 | $5.52 | 1.10 M | $83.98 M |
| 07/28/2026 | $5.51 | $5.60 (1.63%) | $5.69 | $5.47 | 1.43 M | $82.50 M |
| 07/27/2026 | $5.57 | $5.58 (0.18%) | $5.68 | $5.55 | 1.54 M | $82.21 M |
| 07/24/2026 | $5.58 | $5.57 (-0.18%) | $5.62 | $5.45 | 1.11 M | $82.06 M |
| 07/23/2026 | $5.48 | $5.59 (2.01%) | $5.70 | $5.48 | 679.20 K | $82.35 M |
| 07/22/2026 | $5.35 | $5.55 (3.74%) | $5.59 | $5.35 | 2.09 M | $81.77 M |
| 07/21/2026 | $5.10 | $5.38 (5.49%) | $5.40 | $5.08 | 1.24 M | $79.26 M |
| 07/20/2026 | $5.13 | $5.16 (0.58%) | $5.18 | $5.07 | 822.52 K | $76.02 M |
| 07/17/2026 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.08 | 1.02 M | $75.14 M |
| 07/16/2026 | $5.11 | $5.12 (0.2%) | $5.20 | $5.06 | 724.00 K | $75.43 M |
| 07/15/2026 | $5.16 | $5.07 (-1.74%) | $5.20 | $5.07 | 1.02 M | $74.69 M |
| 07/14/2026 | $5.19 | $5.10 (-1.73%) | $5.25 | $5.05 | 1.33 M | $75.14 M |
| 07/13/2026 | $5.40 | $5.19 (-3.89%) | $5.56 | $5.01 | 986.53 K | $76.46 M |
| 07/10/2026 | $5.42 | $5.41 (-0.18%) | $5.53 | $5.41 | 589.90 K | $79.70 M |
| 07/09/2026 | $5.40 | $5.41 (0.19%) | $5.56 | $5.40 | 1.45 M | $79.70 M |
| 07/08/2026 | $5.32 | $5.40 (1.5%) | $5.44 | $5.21 | 220.13 K | $79.56 M |
| 07/07/2026 | $5.36 | $5.36 (0%) | $5.40 | $5.26 | 136.12 K | $78.97 M |
| 07/06/2026 | $5.25 | $5.38 (2.48%) | $5.39 | $5.25 | 156.50 K | $79.26 M |
| 07/02/2026 | $5.22 | $5.25 (0.57%) | $5.39 | $5.22 | 131.64 K | $77.35 M |
| 07/01/2026 | $5.19 | $5.20 (0.19%) | $5.44 | $5.00 | 2.69 M | $76.61 M |
| 06/30/2026 | $5.22 | $5.10 (-2.3%) | $5.29 | $5.10 | 115.73 K | $75.14 M |
| 06/29/2026 | $5.44 | $5.20 (-4.41%) | $5.80 | $5.08 | 118.61 K | $76.61 M |
| 06/26/2026 | $5.31 | $5.50 (3.58%) | $5.57 | $5.30 | 1.29 M | $81.03 M |
| 06/25/2026 | $5.20 | $5.35 (2.88%) | $5.42 | $5.17 | 248.21 K | $78.82 M |
| 06/24/2026 | $5.19 | $5.20 (0.19%) | $5.23 | $5.19 | 29.11 K | $76.61 M |
| 06/23/2026 | $5.11 | $5.19 (1.57%) | $5.25 | $5.11 | 28.41 K | $76.46 M |
| 06/22/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.17 | 115.30 K | $76.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
