5 DAY PERFORMANCE
-42.91%
1 MONTH PERFORMANCE
-40.76%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
-34.93%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.17 | 113.62 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 |
| 05/06/2026 | $3.23 | $3.33 (3.1%) | $3.40 | $3.19 | 744.12 K | $49.06 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 |
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.
