5 DAY PERFORMANCE
-47.54%
1 MONTH PERFORMANCE
-44.40%
3 MONTH PERFORMANCE
-12.35%
6 MONTH PERFORMANCE
-43.98%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $5.20 | $5.22 (0.38%) | $5.22 | $5.17 | 82.90 K | $76.90 M |
| 06/17/2026 | $5.15 | $5.20 (0.97%) | $5.29 | $5.15 | 25.51 K | $76.61 M |
| 06/16/2026 | $5.13 | $5.26 (2.53%) | $5.27 | $5.11 | 198.01 K | $77.49 M |
| 06/15/2026 | $4.91 | $5.16 (5.09%) | $5.20 | $4.89 | 2.01 M | $76.02 M |
| 06/12/2026 | $5.31 | $4.96 (-6.59%) | $5.38 | $4.86 | 624.00 K | $73.07 M |
| 06/11/2026 | $5.35 | $5.30 (-0.93%) | $5.40 | $5.29 | 48.60 K | $78.08 M |
| 06/10/2026 | $5.35 | $5.35 (0%) | $5.51 | $5.29 | 1.71 M | $78.82 M |
| 06/09/2026 | $5.30 | $5.32 (0.38%) | $5.35 | $5.27 | 168.09 K | $78.38 M |
| 06/08/2026 | $5.25 | $5.35 (1.9%) | $5.39 | $5.22 | 488.93 K | $78.82 M |
| 06/05/2026 | $5.14 | $5.30 (3.11%) | $5.35 | $4.95 | 2.57 M | $78.08 M |
| 06/04/2026 | $5.14 | $5.22 (1.56%) | $5.23 | $5.13 | 922.61 K | $76.90 M |
| 06/03/2026 | $5.06 | $5.11 (0.99%) | $5.26 | $5.02 | 1.49 M | $75.28 M |
| 06/02/2026 | $4.85 | $5.10 (5.15%) | $5.10 | $4.81 | 213.10 K | $75.14 M |
| 06/01/2026 | $4.85 | $4.83 (-0.41%) | $4.90 | $4.71 | 3.20 M | $71.16 M |
| 05/29/2026 | $4.80 | $4.76 (-0.83%) | $4.83 | $4.76 | 4.00 K | $70.13 M |
| 05/28/2026 | $4.75 | $4.82 (1.47%) | $4.85 | $4.71 | 11.10 K | $71.01 M |
| 05/27/2026 | $4.71 | $4.71 (0%) | $4.94 | $4.39 | 20.15 K | $69.39 M |
| 05/26/2026 | $4.70 | $4.70 (0%) | $4.90 | $4.70 | 61.40 K | $69.24 M |
| 05/22/2026 | $5.10 | $5.03 (-1.37%) | $5.63 | $4.75 | 138.12 K | $74.10 M |
| 05/21/2026 | $4.51 | $5.03 (11.53%) | $5.15 | $4.38 | 132.51 K | $74.10 M |
| 05/20/2026 | $3.69 | $4.41 (19.51%) | $4.60 | $3.48 | 821.81 K | $64.97 M |
| 05/19/2026 | $3.42 | $3.83 (11.99%) | $3.90 | $3.42 | 383.10 K | $56.43 M |
| 05/18/2026 | $3.49 | $3.49 (0%) | $3.56 | $3.41 | 328.42 K | $51.42 M |
| 05/15/2026 | $3.36 | $3.42 (1.79%) | $3.48 | $3.32 | 85.31 K | $50.39 M |
| 05/14/2026 | $3.40 | $3.37 (-0.88%) | $3.52 | $3.32 | 110.70 K | $49.65 M |
| 05/13/2026 | $3.42 | $3.41 (-0.29%) | $3.52 | $3.41 | 1.08 M | $50.24 M |
| 05/12/2026 | $3.36 | $3.43 (2.08%) | $3.47 | $3.31 | 96.43 K | $50.53 M |
| 05/11/2026 | $3.35 | $3.35 (0%) | $3.41 | $3.35 | 162.40 K | $49.35 M |
| 05/08/2026 | $3.41 | $3.39 (-0.59%) | $3.49 | $3.35 | 1.90 M | $49.94 M |
| 05/07/2026 | $3.37 | $3.40 (0.89%) | $3.45 | $3.31 | 1.31 M | $50.09 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.
