SMIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.71	0.71	0.71	0.71	-	-	5,000
Apr 28, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	53,000
Apr 27, 2026	0.70	0.70	0.69	0.70	0.70	-4.11%	326,000
Apr 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 23, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	44,000
Apr 22, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	32,000
Apr 21, 2026	0.68	0.73	0.68	0.73	0.73	-	55,000
Apr 20, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	5,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	3,000
Apr 16, 2026	0.70	0.73	0.70	0.72	0.72	-4.00%	9,000
Apr 15, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	47,000
Apr 14, 2026	0.73	0.75	0.73	0.73	0.73	-	7,000
Apr 13, 2026	0.77	0.77	0.67	0.73	0.73	-7.59%	515,000
Apr 10, 2026	0.79	0.85	0.77	0.79	0.79	1.28%	91,000
Apr 9, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Apr 8, 2026	0.78	0.83	0.77	0.80	0.80	3.90%	48,000
Apr 2, 2026	0.75	0.77	0.75	0.77	0.77	-1.28%	37,000
Apr 1, 2026	0.80	0.80	0.76	0.78	0.78	-	28,000
Mar 31, 2026	0.79	0.80	0.76	0.78	0.78	-6.02%	127,000
Mar 30, 2026	0.76	0.76	0.76	0.83	0.83	-1.19%	23,000
Mar 27, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	67,000
Mar 26, 2026	0.81	0.82	0.75	0.80	0.80	-9.09%	149,000
Mar 25, 2026	0.89	0.89	0.81	0.88	0.88	1.15%	22,000
Mar 24, 2026	0.86	0.87	0.80	0.87	0.87	4.82%	44,000
Mar 23, 2026	0.82	0.83	0.82	0.83	0.83	-2.35%	54,000
Mar 20, 2026	0.85	0.85	0.80	0.85	0.85	2.41%	4,000
Mar 19, 2026	0.82	0.83	0.80	0.83	0.83	-2.35%	52,000
Mar 18, 2026	0.83	0.86	0.82	0.85	0.85	1.19%	24,000
Mar 17, 2026	0.81	0.84	0.80	0.84	0.84	2.44%	39,000
Mar 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Mar 13, 2026	0.79	0.84	0.79	0.83	0.83	3.75%	25,000
Mar 12, 2026	0.82	0.82	0.77	0.80	0.80	-1.23%	4,000
Mar 11, 2026	0.81	0.85	0.77	0.81	0.81	-5.81%	100,000
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 9, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 5, 2026	0.81	0.86	0.75	0.86	0.86	-1.15%	165,000
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Mar 3, 2026	0.87	0.87	0.80	0.87	0.87	-1.14%	13,000
Mar 2, 2026	0.88	0.88	0.80	0.88	0.88	2.33%	9,000
Feb 27, 2026	0.82	0.82	0.79	0.86	0.86	-	13,000
Feb 26, 2026	0.80	0.86	0.78	0.86	0.86	1.18%	8,000
Feb 25, 2026	0.85	0.85	0.85	0.85	0.85	-4.49%	235,000
Feb 24, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 23, 2026	0.89	0.89	0.89	0.89	0.89	-	1,000
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 16, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 13, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 12, 2026	0.93	0.96	0.88	0.89	0.89	-	71,000
Feb 11, 2026	0.85	0.95	0.81	0.89	0.89	3.49%	784,000
Feb 10, 2026	0.80	0.86	0.77	0.86	0.86	7.50%	339,000
Feb 9, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	-
Feb 5, 2026	0.88	0.92	0.88	0.84	0.84	5.00%	23,000
Feb 4, 2026	0.81	0.82	0.81	0.80	0.80	-4.76%	57,000
Feb 3, 2026	0.78	0.84	0.78	0.84	0.84	-1.18%	27,000
Feb 2, 2026	0.88	0.88	0.88	0.85	0.85	6.25%	21,000
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-	120,000
Jan 29, 2026	0.77	0.81	0.77	0.80	0.80	-	75,000
Jan 28, 2026	0.76	0.85	0.75	0.80	0.80	-	236,000
Jan 27, 2026	0.78	0.80	0.75	0.80	0.80	2.56%	45,000
Jan 26, 2026	0.76	0.79	0.73	0.78	0.78	2.63%	71,000
Jan 23, 2026	0.74	0.83	0.74	0.76	0.76	-2.56%	231,000
Jan 22, 2026	0.77	0.79	0.76	0.78	0.78	-2.50%	48,000
Jan 21, 2026	0.77	0.82	0.77	0.80	0.80	-3.61%	7,000
Jan 20, 2026	0.79	0.85	0.79	0.83	0.83	3.75%	15,000
Jan 19, 2026	0.76	0.85	0.76	0.80	0.80	-	220,000
Jan 16, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	26,000
Jan 15, 2026	0.81	0.85	0.77	0.81	0.81	-3.57%	36,000
Jan 14, 2026	0.75	0.84	0.74	0.84	0.84	5.00%	149,000
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-	18,000
Jan 12, 2026	0.75	0.82	0.75	0.80	0.80	-1.23%	70,000
Jan 9, 2026	0.72	0.82	0.72	0.81	0.81	10.96%	115,000
Jan 8, 2026	0.73	0.75	0.72	0.73	0.73	-5.19%	51,000
Jan 7, 2026	0.72	0.79	0.72	0.77	0.77	1.32%	198,000
Jan 6, 2026	0.74	0.77	0.70	0.76	0.76	1.33%	211,000
Jan 5, 2026	0.75	0.77	0.67	0.75	0.75	-9.64%	572,000
Jan 2, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Dec 31, 2025	0.73	0.83	0.73	0.83	0.83	2.47%	62,000
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 22, 2025	0.75	0.85	0.69	0.83	0.83	5.06%	264,000
Dec 19, 2025	0.74	0.84	0.74	0.79	0.79	-1.25%	247,000
Dec 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 17, 2025	0.80	0.82	0.73	0.80	0.80	-	17,000
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 12, 2025	0.80	0.85	0.80	0.83	0.83	3.75%	71,000
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 10, 2025	0.72	0.80	0.67	0.80	0.80	-2.44%	485,000
Dec 9, 2025	0.81	0.82	0.81	0.82	0.82	-	28,000
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	-
Dec 5, 2025	0.83	0.85	0.82	0.84	0.84	7.69%	12,000
Dec 4, 2025	0.72	0.78	0.71	0.78	0.78	8.33%	178,000
Dec 3, 2025	0.71	0.74	0.70	0.72	0.72	-6.49%	311,000
Dec 2, 2025	0.69	0.79	0.69	0.77	0.77	5.48%	344,000
Dec 1, 2025	0.71	0.73	0.71	0.73	0.73	-2.67%	4,000
Nov 28, 2025	0.68	0.77	0.68	0.75	0.75	2.74%	46,000