MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMJF — SMJ International Holdings Inc.
NYSE AmericanSMJ International Holdings Inc.
$1.24
-0.31(-20.00%)
- O
- 1.55
- H
- 1.55
- L
- 1.08
- V
- 313.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.24
Period Return-72.51%
Period High$11.48
Period Low$0.82
Avg Daily Volume846.8K
Total Trading Days212
SMJF — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.55 | $1.55 | $1.08 | $1.24 | $-0.31 | -20.00% | 313,874 | $1.30 | $1.08 $1.55 |
| Oct 7, 2026 | $1.80 | $1.83 | $1.51 | $1.55 | $-0.18 | -10.40% | 298,227 | $1.67 | $1.51 $1.83 |
| Oct 6, 2026 | $1.77 | $1.92 | $1.73 | $1.73 | $-0.02 | -1.14% | 150,268 | $1.84 | $1.73 $1.92 |
| Oct 5, 2026 | $1.98 | $2.05 | $1.75 | $1.75 | $-0.10 | -5.41% | 213,392 | $1.88 | $1.75 $2.05 |
| Oct 2, 2026 | $1.85 | $2.16 | $1.70 | $1.85 | $-0.06 | -3.34% | 507,766 | $1.90 | $1.70 $2.16 |
| Oct 1, 2026 | $2.60 | $2.60 | $1.65 | $1.91 | $-0.68 | -26.10% | 392,278 | $2.14 | $1.65 $2.60 |
| Sep 30, 2026 | $2.68 | $3.03 | $2.59 | $2.59 | +$0.02 | +0.78% | 563,066 | $2.76 | $2.59 $3.03 |
| Sep 29, 2026 | $2.20 | $3.08 | $2.20 | $2.57 | +$0.34 | +15.25% | 1,485,156 | $2.63 | $2.20 $3.08 |
| Sep 28, 2026 | $1.62 | $2.25 | $1.59 | $2.23 | +$0.63 | +39.38% | 2,067,230 | $2.03 | $1.59 $2.25 |
| Sep 25, 2026 | $1.57 | $1.63 | $1.53 | $1.60 | +$0.04 | +2.56% | 184,824 | $1.59 | $1.53 $1.63 |
| Sep 24, 2026 | $1.63 | $1.70 | $1.45 | $1.56 | $-0.04 | -2.50% | 564,689 | $1.59 | $1.45 $1.70 |
| Sep 23, 2026 | $1.31 | $1.75 | $1.31 | $1.60 | +$0.36 | +29.03% | 3,657,041 | $1.59 | $1.31 $1.75 |
| Sep 22, 2026 | $1.08 | $1.44 | $1.08 | $1.24 | +$0.15 | +13.76% | 2,231,416 | $1.26 | $1.08 $1.44 |
| Sep 21, 2026 | $1.04 | $1.10 | $1.04 | $1.09 | +$0.04 | +3.81% | 571,306 | $1.07 | $1.04 $1.10 |
| Sep 18, 2026 | $1.05 | $1.08 | $1.01 | $1.05 | $-0.01 | -0.94% | 511,729 | $1.05 | $1.01 $1.08 |
| Sep 17, 2026 | $1.01 | $1.09 | $1.01 | $1.06 | +$0.06 | +6.00% | 314,282 | $1.05 | $1.01 $1.09 |
| Sep 16, 2026 | $1.05 | $1.06 | $1.00 | $1.00 | $-0.06 | -5.66% | 195,752 | $1.04 | $1.00 $1.06 |
| Sep 15, 2026 | $1.03 | $1.06 | $1.03 | $1.06 | +$0.03 | +2.91% | 160,057 | $1.04 | $1.03 $1.06 |
| Sep 14, 2026 | $1.06 | $1.06 | $1.03 | $1.03 | $-0.04 | -3.74% | 186,942 | $1.05 | $1.03 $1.06 |
| Sep 11, 2026 | $1.05 | $1.08 | $1.05 | $1.07 | +$0.03 | +2.88% | 255,432 | $1.06 | $1.05 $1.08 |
| Sep 10, 2026 | $1.06 | $1.10 | $1.04 | $1.04 | $-0.05 | -4.59% | 346,077 | $1.08 | $1.04 $1.10 |
| Sep 9, 2026 | $1.04 | $1.09 | $1.02 | $1.09 | +$0.00 | +0.00% | 391,883 | $1.06 | $1.02 $1.09 |
| Sep 8, 2026 | $1.08 | $1.12 | $1.08 | $1.09 | $-0.01 | -0.91% | 392,560 | $1.09 | $1.08 $1.12 |
| Sep 4, 2026 | $1.01 | $1.13 | $1.01 | $1.10 | +$0.07 | +6.80% | 589,167 | $1.09 | $1.01 $1.13 |
| Sep 3, 2026 | $1.06 | $1.10 | $1.01 | $1.03 | $-0.06 | -5.50% | 704,407 | $1.06 | $1.01 $1.10 |
| Sep 2, 2026 | $1.09 | $1.14 | $1.07 | $1.09 | $-0.02 | -1.80% | 675,118 | $1.10 | $1.07 $1.14 |
| Sep 1, 2026 | $1.05 | $1.12 | $1.01 | $1.11 | +$0.05 | +4.72% | 1,930,819 | $1.04 | $1.01 $1.12 |
| Aug 31, 2026 | $1.09 | $1.15 | $1.02 | $1.06 | $-0.05 | -4.50% | 1,773,025 | $1.10 | $1.02 $1.15 |
| Aug 28, 2026 | $1.14 | $1.28 | $1.05 | $1.11 | $-0.36 | -24.49% | 5,306,745 | $1.15 | $1.05 $1.28 |
| Aug 27, 2026 | $11.17 | $11.25 | $0.90 | $1.47 | $-9.86 | -87.03% | 9,233,403 | $2.03 | $0.90 $11.25 |