5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-10.51%
3 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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.23 | $3.25 (0.62%) | $3.27 | $3.19 | 588.98 K | $47.44 M |
| 05/05/2026 | $3.22 | $3.20 (-0.62%) | $3.30 | $2.87 | 1.38 M | $47.14 M |
| 05/04/2026 | $3.22 | $3.26 (1.24%) | $3.26 | $3.21 | 97.50 K | $48.03 M |
| 05/01/2026 | $3.23 | $3.20 (-0.93%) | $3.28 | $3.20 | 49.92 K | $47.14 M |
| 04/30/2026 | $3.19 | $3.24 (1.57%) | $3.27 | $3.19 | 214.90 K | $47.73 M |
| 04/29/2026 | $3.29 | $3.23 (-1.82%) | $3.29 | $3.23 | 126.10 K | $47.59 M |
| 04/28/2026 | $3.22 | $3.28 (1.86%) | $3.34 | $3.16 | 1.04 M | $48.32 M |
| 04/27/2026 | $3.22 | $3.29 (2.17%) | $3.32 | $3.15 | 1.29 M | $48.47 M |
| 04/24/2026 | $3.15 | $3.18 (0.95%) | $3.39 | $3.15 | 1.81 M | $46.85 M |
| 04/23/2026 | $3.17 | $3.15 (-0.63%) | $3.30 | $3.15 | 107.71 K | $46.41 M |
| 04/22/2026 | $3.12 | $3.17 (1.6%) | $3.21 | $3.12 | 113.36 K | $46.70 M |
| 04/21/2026 | $3.01 | $3.10 (2.99%) | $3.24 | $3.01 | 1.40 M | $45.67 M |
| 04/20/2026 | $3.49 | $3.19 (-8.6%) | $3.69 | $3.09 | 3.25 M | $47.00 M |
| 04/17/2026 | $3.45 | $3.50 (1.45%) | $3.55 | $3.45 | 172.71 K | $51.56 M |
| 04/16/2026 | $3.37 | $3.45 (2.37%) | $3.55 | $3.37 | 94.32 K | $50.83 M |
| 04/15/2026 | $3.41 | $3.42 (0.29%) | $3.45 | $3.35 | 259.00 K | $50.39 M |
| 04/14/2026 | $3.41 | $3.48 (2.05%) | $3.50 | $3.41 | 188.60 K | $51.27 M |
| 04/13/2026 | $3.38 | $3.50 (3.55%) | $3.50 | $3.36 | 257.63 K | $51.56 M |
| 04/10/2026 | $3.34 | $3.35 (0.3%) | $3.50 | $3.06 | 2.18 M | $49.35 M |
| 04/09/2026 | $3.32 | $3.42 (3.01%) | $3.70 | $3.28 | 2.19 M | $50.39 M |
| 04/08/2026 | $3.35 | $3.44 (2.69%) | $3.47 | $3.26 | 1.05 M | $50.68 M |
| 04/07/2026 | $3.26 | $3.30 (1.23%) | $3.34 | $3.25 | 76.33 K | $48.62 M |
| 04/06/2026 | $3.25 | $3.33 (2.46%) | $3.34 | $3.24 | 87.00 K | $49.06 M |
| 04/02/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.06 | 246.94 K | $47.00 M |
| 04/01/2026 | $3.13 | $3.34 (6.71%) | $3.34 | $3.13 | 60.42 K | $49.21 M |
| 03/31/2026 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.05 | 2.34 M | $45.67 M |
| 03/30/2026 | $3.05 | $3.12 (2.3%) | $3.20 | $3.05 | 91.75 K | $45.97 M |
| 03/27/2026 | $3.20 | $3.10 (-3.13%) | $3.26 | $3.07 | 87.79 K | $45.67 M |
| 03/26/2026 | $3.05 | $3.18 (4.26%) | $3.22 | $3.00 | 1.62 M | $46.85 M |
| 03/25/2026 | $2.86 | $2.92 (2.1%) | $2.99 | $2.71 | 57.50 K | $43.02 M |
| 03/24/2026 | $2.39 | $2.92 (22.18%) | $3.04 | $2.19 | 254.00 K | $43.02 M |
| 03/23/2026 | $2.86 | $2.89 (1.05%) | $3.02 | $2.80 | 29.10 K | $42.58 M |
| 03/20/2026 | $3.05 | $2.95 (-3.28%) | $3.06 | $2.91 | 11.33 K | $43.46 M |
| 03/19/2026 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.90 | 23.71 K | $44.20 M |
| 03/18/2026 | $3.14 | $3.10 (-1.27%) | $3.19 | $2.90 | 65.48 K | $45.67 M |
| 03/17/2026 | $2.89 | $3.00 (3.81%) | $3.20 | $2.89 | 38.50 K | $44.20 M |
| 03/16/2026 | $3.15 | $2.72 (-13.65%) | $3.15 | $2.67 | 51.80 K | $40.07 M |
| 03/13/2026 | $3.36 | $3.21 (-4.46%) | $3.36 | $2.95 | 39.00 K | $47.29 M |
| 03/12/2026 | $3.43 | $3.21 (-6.41%) | $3.55 | $3.01 | 67.60 K | $47.29 M |
| 03/11/2026 | $3.17 | $3.50 (10.41%) | $3.50 | $3.02 | 36.03 K | $51.56 M |
| 03/10/2026 | $2.64 | $3.15 (19.32%) | $3.18 | $2.64 | 49.14 K | $46.41 M |
| 03/09/2026 | $3.46 | $2.96 (-14.45%) | $3.46 | $2.91 | 48.10 K | $43.61 M |
| 03/06/2026 | $3.44 | $3.40 (-1.16%) | $3.78 | $2.91 | 397.63 K | $50.09 M |
| 03/05/2026 | $2.91 | $3.46 (18.9%) | $3.70 | $2.82 | 211.98 K | $50.97 M |
| 03/04/2026 | $2.64 | $2.80 (6.06%) | $2.89 | $2.64 | 32.29 K | $41.25 M |
| 03/03/2026 | $2.97 | $2.99 (0.67%) | $3.06 | $2.61 | 206.03 K | $44.05 M |
| 03/02/2026 | $2.55 | $2.89 (13.33%) | $3.25 | $2.55 | 736.01 K | $42.58 M |
| 02/27/2026 | $2.05 | $2.55 (24.39%) | $2.88 | $2.00 | 1.25 M | $37.57 M |
| 02/26/2026 | $2.44 | $2.00 (-18.03%) | $2.49 | $1.67 | 8.49 M | $29.47 M |
| 02/25/2026 | $1.39 | $1.65 (18.71%) | $1.89 | $1.38 | 364.43 K | $24.31 M |
| 02/24/2026 | $1.44 | $1.37 (-4.86%) | $1.68 | $1.37 | 116.80 K | $20.18 M |
| 02/23/2026 | $1.31 | $1.38 (5.34%) | $1.55 | $1.16 | 447.50 K | $20.33 M |
| 02/20/2026 | $1.30 | $1.31 (0.77%) | $1.53 | $1.18 | 513.95 K | $19.30 M |
| 02/19/2026 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.36 | 447.50 K | $21.21 M |
| 02/18/2026 | $1.42 | $1.54 (8.45%) | $1.70 | $1.40 | 1.14 M | $22.69 M |
| 02/17/2026 | $4.68 | $2.06 (-55.98%) | $5.19 | $0.82 | 8.33 M | $30.35 M |
| 02/13/2026 | $5.14 | $5.34 (3.89%) | $5.45 | $5.12 | 344.80 K | $78.67 M |
| 02/12/2026 | $5.33 | $5.29 (-0.75%) | $5.35 | $5.22 | 83.56 K | $77.93 M |
| 02/11/2026 | $5.39 | $5.35 (-0.74%) | $5.39 | $5.25 | 91.94 K | $78.82 M |
| 02/10/2026 | $5.30 | $5.39 (1.7%) | $5.40 | $5.25 | 57.40 K | $79.41 M |
| 02/09/2026 | $5.25 | $5.36 (2.1%) | $5.43 | $5.10 | 166.52 K | $78.97 M |
| 02/06/2026 | $5.54 | $5.32 (-3.97%) | $5.59 | $5.32 | 42.44 K | $78.38 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.
