5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+13.73%
YEAR-TO-DATE PERFORMANCE
+4.74%
SMJ International Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $5.30 | $5.30 (0%) | $5.35 | $5.15 | 1.86 M | $78.08 M |
| 01/27/2026 | $5.20 | $5.30 (1.92%) | $5.31 | $5.12 | 274.12 K | $78.08 M |
| 01/26/2026 | $5.15 | $5.16 (0.19%) | $5.28 | $5.06 | 401.10 K | $76.02 M |
| 01/23/2026 | $5.18 | $5.18 (0%) | $5.30 | $5.10 | 79.95 K | $76.31 M |
| 01/22/2026 | $5.07 | $5.18 (2.17%) | $5.30 | $5.05 | 835.75 K | $76.31 M |
| 01/21/2026 | $4.70 | $5.05 (7.45%) | $5.24 | $4.70 | 122.94 K | $74.40 M |
| 01/20/2026 | $5.06 | $4.66 (-7.91%) | $5.18 | $4.66 | 86.76 K | $68.65 M |
| 01/16/2026 | $5.29 | $5.08 (-3.97%) | $5.29 | $5.05 | 83.39 K | $74.84 M |
| 01/15/2026 | $5.38 | $5.20 (-3.35%) | $5.45 | $5.10 | 185.40 K | $76.61 M |
| 01/14/2026 | $5.36 | $5.47 (2.05%) | $5.50 | $5.32 | 1.02 M | $80.59 M |
| 01/13/2026 | $5.30 | $5.36 (1.13%) | $5.59 | $5.25 | 1.19 M | $78.97 M |
| 01/12/2026 | $5.23 | $5.28 (0.96%) | $5.31 | $5.23 | 102.52 K | $77.79 M |
| 01/09/2026 | $5.20 | $5.27 (1.35%) | $5.28 | $5.15 | 442.20 K | $13.76 M |
| 01/08/2026 | $5.24 | $5.15 (-1.72%) | $5.34 | $5.15 | 1.13 M | $13.45 M |
| 01/07/2026 | $5.18 | $5.24 (1.16%) | $5.30 | $4.98 | 1.54 M | $13.68 M |
| 01/06/2026 | $4.92 | $5.19 (5.49%) | $5.23 | $4.80 | 196.24 K | $13.55 M |
| 01/05/2026 | $4.81 | $4.87 (1.25%) | $4.99 | $4.70 | 215.00 K | $12.72 M |
| 01/02/2026 | $5.00 | $4.87 (-2.6%) | $5.10 | $4.75 | 36.01 K | $12.72 M |
| 12/31/2025 | $4.73 | $5.06 (6.98%) | $5.19 | $4.73 | 722.62 K | $13.21 M |
| 12/30/2025 | $4.69 | $4.81 (2.56%) | $4.97 | $4.69 | 1.61 M | $12.56 M |
| 12/29/2025 | $4.57 | $4.66 (1.97%) | $4.67 | $4.52 | 291.60 K | $12.17 M |
| 12/26/2025 | $4.55 | $4.65 (2.2%) | $4.65 | $4.50 | 320.30 K | $12.14 M |
| 12/24/2025 | $4.49 | $4.61 (2.67%) | $4.61 | $4.48 | 291.30 K | $12.04 M |
| 12/23/2025 | $4.73 | $4.58 (-3.17%) | $4.73 | $4.47 | 1.04 M | $11.96 M |
| 12/22/2025 | $4.65 | $4.68 (0.65%) | $4.80 | $4.65 | 167.45 K | $12.22 M |
| 12/19/2025 | $4.52 | $4.74 (4.87%) | $4.74 | $4.39 | 2.05 M | $12.38 M |
| 12/18/2025 | $4.43 | $4.52 (2.03%) | $4.55 | $4.35 | 3.89 M | $11.80 M |
| 12/17/2025 | $4.64 | $4.38 (-5.6%) | $4.64 | $4.34 | 1.06 M | $2.46 M |
| 12/16/2025 | $4.55 | $4.60 (1.1%) | $4.73 | $4.40 | 1.06 M | $2.58 M |
| 12/15/2025 | $4.43 | $4.50 (1.58%) | $4.60 | $4.42 | 100.80 K | $2.52 M |
| 12/12/2025 | $4.55 | $4.44 (-2.42%) | $4.63 | $4.40 | 120.07 K | $2.49 M |
| 12/11/2025 | $4.50 | $4.45 (-1.11%) | $4.60 | $4.45 | 25.70 K | $2.49 M |
| 12/10/2025 | $4.80 | $4.50 (-6.25%) | $4.89 | $4.50 | 23.98 K | $2.52 M |
| 12/09/2025 | $4.74 | $4.84 (2.11%) | $4.90 | $4.50 | 61.52 K | $2.71 M |
| 12/08/2025 | $4.40 | $4.90 (11.36%) | $5.29 | $4.40 | 198.33 K | $2.75 M |
| 12/05/2025 | $4.30 | $4.40 (2.33%) | $4.95 | $4.30 | 190.80 K | $2.47 M |
| 12/04/2025 | $4.40 | $4.51 (2.5%) | $7.00 | $4.25 | 1.62 M | $2.53 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.
