Dark

SDM
Smart Digital Group Limited
stock NASDAQ

At Close

Jul 3, 2025 12:53:20 PM EDT

10.75USD-0.645%(-0.07)517,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:07:30 AM EDT

10.55USD-6.427%(-0.72)0

After-hours

Jul 1, 2025 4:27:30 PM EDT

11.13USD+1.182%(+0.13)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	10.6600	11.9400	10.3050	10.7600	+0.938%	520,292	0.000%
2025-07-02	10.9300	12.7300	10.3364	10.6600	-3.091%	1,019,964	+0.938%
2025-07-01	11.6000	14.2300	9.6900	11.0000	-3.509%	910,700	-2.182%
2025-06-30	8.1100	11.6900	7.8850	11.4000	+42.145%	1,111,656	-5.614%
2025-06-27	8.7700	9.0000	7.7800	8.0200	-10.938%	1,029,432	+34.165%
2025-06-26	8.1100	9.5400	7.6100	9.0050	+8.494%	563,144	+19.489%
2025-06-25	9.2900	9.3400	8.0000	8.3000	-6.742%	507,624	+29.639%
2025-06-24	9.5800	10.4250	8.8800	8.9000	-13.676%	511,771	+20.899%
2025-06-23	8.9100	11.8000	8.5000	10.3100	+18.506%	510,468	+4.365%
2025-06-20	6.7300	8.7000	6.6700	8.7000	+25.723%	464,868	+23.678%
2025-06-18	6.9400	7.3315	6.7000	6.9200	-0.717%	8,253	+55.491%
2025-06-17	6.9600	7.3400	6.9000	6.9700	-0.429%	4,314	+54.376%
2025-06-16	7.3000	7.3500	6.6600	7.0000	-1.130%	13,864	+53.714%
2025-06-13	7.2200	7.2700	6.6600	7.0800	-3.014%	12,904	+51.977%
2025-06-12	7.1700	7.5695	7.0367	7.3000	-2.406%	8,062	+47.397%
2025-06-11	7.5500	7.5500	7.2000	7.4800	+2.046%	21,979	+43.850%
2025-06-10	7.4168	7.4168	7.1245	7.3300	-0.946%	4,235	+46.794%
2025-06-09	6.6700	7.4000	6.6700	7.4000	+5.714%	52,740	+45.405%
2025-06-06	6.8100	7.5700	6.1100	7.0000	+2.790%	108,330	+53.714%
2025-06-05	7.2400	7.4404	6.6000	6.8100	-5.548%	29,131	+58.003%
2025-06-04	7.3727	7.4199	7.0005	7.2100	+5.409%	63,358	+49.237%
2025-06-03	7.4000	7.4000	6.3900	6.8400	-7.568%	52,602	+57.310%
2025-06-02	6.8000	7.4450	6.3300	7.4000	+8.984%	93,865	+45.405%
2025-05-30	5.3100	6.7900	5.3100	6.7900	+27.632%	47,063	+58.468%
2025-05-29	6.1700	6.1800	5.0001	5.3200	-11.774%	53,017	+102.256%
2025-05-28	5.9600	6.4400	5.9600	6.0300	+5.975%	22,147	+78.441%
2025-05-27	6.7500	6.8000	5.6800	5.6900	-10.111%	62,001	+89.104%
2025-05-23	6.9700	7.0000	6.1100	6.3300	-10.845%	28,137	+69.984%
2025-05-22	6.5300	7.7500	6.2800	7.1000	+17.355%	208,007	+51.549%
2025-05-21	6.1800	8.8100	6.0000	6.0500	+1.171%	659,887	+77.851%
2025-05-20	5.0500	6.1800	4.6100	5.9800	+26.695%	350,709	+79.933%
2025-05-19	4.4000	5.3380	4.3133	4.7200	+8.756%	88,392	+127.966%
2025-05-16	4.7400	4.9000	4.2101	4.3400	-5.652%	729,244	+147.926%
2025-05-15	4.8800	4.8800	4.6000	4.6000	-5.930%	23,095	+133.913%
2025-05-14	5.0500	5.2400	4.8600	4.8900	-2.783%	47,794	+120.041%
2025-05-13	5.0800	5.2969	5.0000	5.0300	+0.802%	205,588	+113.917%
2025-05-12	5.6500	5.7300	4.5873	4.9900	-8.103%	169,846	+115.631%
2025-05-09	5.6200	6.3359	5.2500	5.4300	-10.396%	59,456	+98.158%
2025-05-08	5.4100	6.3000	5.1144	6.0600	+5.391%	154,402	+77.558%
2025-05-07	4.1500	6.1600	4.1000	5.7500	+33.721%	736,733	+87.130%
2025-05-06	4.3400	4.7699	4.0300	4.3000	-5.702%	145,398	+150.233%
2025-05-05	5.1000	5.2300	4.4200	4.5600	-25.368%	378,380	+135.965%
2025-05-02	5.4500	14.3900	5.0200	6.1100	-46.356%	5,001,958	+76.105%
2011-01-26	11.3900	11.3900	11.3900	11.3900	+0.530%	100	-5.531%
2011-01-24	10.9000	11.3300	10.9000	11.3300	-3.574%	600	-5.031%
2011-01-14	11.7500	11.7500	11.7500	11.7500	+4.444%	500	-8.426%
2011-01-10	11.2500	11.2500	11.2500	11.2500	+1.078%	500	-4.356%
2010-12-28	11.1300	11.1300	11.1200	11.1300	+0.724%	1,000	-3.324%
2010-12-20	11.0500	11.0500	11.0500	11.0500	+1.376%	100	-2.624%
2010-12-02	10.9000	10.9000	10.9000	10.9000	-0.366%	1,200	-1.284%
2010-11-19	10.9500	10.9500	10.9400	10.9400	-0.906%	201	-1.645%
2010-11-15	11.0400	11.0401	11.0400	11.0400	-7.692%	350	-2.536%
2010-11-10	11.3900	11.9599	11.3900	11.9599	+11.462%	1,550	-10.033%
2010-11-02	10.7300	10.7300	10.4000	10.7300	+1.322%	5,200	+0.280%
2010-10-19	10.5900	10.5900	10.5900	10.5900	+1.340%	100	+1.605%
2010-09-15	10.4800	10.4800	10.4500	10.4500	+0.383%	2,200	+2.967%
2010-07-22	10.4100	10.4101	10.2400	10.4101	+0.001%	300	+3.361%
2010-07-15	10.4200	10.4300	10.4100	10.4100	+1.265%	1,100	+3.362%
2010-07-07	10.2800	10.2800	10.2700	10.2800	-14.405%	300	+4.669%
2010-05-18	12.0100	12.0100	12.0100	12.0100	+11.204%	100	-10.408%
2010-04-21	10.8000	10.8000	10.8000	10.8000	-0.369%	360	-0.370%
2010-04-19	10.8500	10.8601	10.8400	10.8400	-1.095%	3,500	-0.738%
2010-04-14	10.9600	10.9600	10.9600	10.9600	+1.481%	100	-1.825%
2010-04-07	10.8000	10.8001	10.8000	10.8001	-0.552%	300	-0.371%
2010-03-31	11.3400	11.3400	10.8300	10.8600	-1.541%	400	-0.921%
2010-03-23	11.3100	11.3100	11.0300	11.0300	+3.277%	400	-2.448%
2010-03-12	10.6800	10.6800	10.6800	10.6800	+0.188%	500	+0.749%
2010-03-10	10.6600	10.6600	10.6599	10.6600	+1.621%	3,200	+0.938%
2010-02-26	11.4000	11.4000	10.4900	10.4900	-0.569%	200	+2.574%
2010-02-19	11.4300	11.4300	10.5500	10.5500	+0.381%	200	+1.991%
2010-02-18	10.5100	10.5100	10.5100	10.5100	+0.864%	1,000	+2.379%
2010-02-12	10.4200	10.4200	10.4200	10.4200	+0.096%	1,500	+3.263%
2010-02-10	10.4400	10.4400	10.3900	10.4100	+2.967%	1,400	+3.362%
2009-12-30	10.1100	10.1100	10.1100	10.1100	0.000%	500	+6.429%
2009-12-10	10.1200	10.1200	10.1100	10.1100	-1.270%	2,000	+6.429%
2009-12-01	10.2401	10.2401	10.2300	10.2400	-2.938%	1,100	+5.078%
2009-11-10	10.5500	10.5500	10.5500	10.5500	+0.285%	1,600	+1.991%
2009-11-09	10.2300	10.5200	10.2300	10.5200	+5.200%	7,300	+2.281%
2009-11-06	10.0000	10.0100	10.0000	10.0000	+1.523%	600	+7.600%
2009-11-05	9.3100	9.8500	9.3099	9.8500	+8.900%	17,800	+9.239%
2009-11-03	9.6600	9.6600	9.0100	9.0450	-7.040%	3,269	+18.961%
2009-10-29	9.7300	9.7300	9.7300	9.7300	-0.205%	100	+10.586%
2009-10-28	9.7500	9.7500	9.7500	9.7500	-5.670%	100	+10.359%
2009-10-27	10.3000	10.3360	10.3000	10.3360	+0.350%	680	+4.102%
2009-10-26	10.2999	10.3000	10.2999	10.2999	-1.153%	1,600	+4.467%
2009-10-13	10.4200	10.4200	10.4200	10.4200	+4.200%	1,700	+3.263%
2009-10-12	10.0000	10.0000	10.0000	10.0000	+1.010%	1,650	+7.600%
2009-10-07	9.9000	9.9000	9.9000	9.9000	0.000%	350	+8.687%
2009-10-06	9.9000	9.9000	9.9000	9.9000	-4.716%	150	+8.687%
2009-09-21	10.3600	10.3900	10.3600	10.3900	+0.972%	3,300	+3.561%
2009-09-09	9.9600	10.2900	9.9600	10.2900	+7.636%	2,467	+4.568%
2009-09-02	9.5600	9.5600	9.5600	9.5600	+0.105%	1,767	+12.552%
2009-08-25	9.5500	9.5500	9.5500	9.5500	+0.210%	2,700	+12.670%
2009-08-21	9.5200	9.5300	9.5200	9.5300	+0.634%	3,800	+12.907%
2009-08-12	9.4700	9.4700	9.4700	9.4700	-3.071%	200	+13.622%
2009-08-04	9.7700	9.7700	9.7700	9.7700	-2.202%	200	+10.133%
2009-07-27	9.9900	9.9900	9.9900	9.9900	-0.100%	5,420	+7.708%
2009-07-23	10.0000	10.0000	10.0000	10.0000	+2.041%	100	+7.600%
2009-07-15	9.8000	9.8000	9.8000	9.8000	+0.513%	100	+9.796%
2009-07-07	9.7000	9.7500	9.7000	9.7500	+0.515%	200	+10.359%
2009-07-06	9.7000	9.7000	9.7000	9.7000	-0.206%	100	+10.928%
2009-06-03	9.7200	9.7200	9.7200	9.7200	-0.205%	2,000	+10.700%
2009-05-14	9.7400	9.7400	9.7400	9.7400	+1.670%	200	+10.472%
2009-05-07	9.6400	9.6400	9.5800	9.5800	-0.104%	1,500	+12.317%
2009-05-04	9.5700	9.5900	9.5700	9.5900	+1.805%	300	+12.200%
2009-04-24	9.4800	9.4800	9.4200	9.4200	+0.857%	2,000	+14.225%
2009-04-20	9.3400	9.3400	9.3400	9.3400	-0.490%	1,000	+15.203%
2009-04-08	9.3500	9.3860	9.3500	9.3860	+2.579%	1,000	+14.639%
2009-03-30	9.1600	9.1600	9.1500	9.1500	+2.349%	700	+17.596%
2009-03-13	8.9400	8.9400	8.9400	8.9400	+1.017%	100	+20.358%
2009-03-09	8.8500	8.8500	8.8500	8.8500	-1.117%	400	+21.582%
2009-03-04	8.9500	8.9500	8.9500	8.9500	+0.224%	100	+20.223%
2009-03-03	10.0600	10.0600	8.9300	8.9300	-12.451%	1,100	+20.493%
2009-02-18	10.2000	10.2000	10.2000	10.2000	+10.151%	100	+5.490%
2009-02-09	9.3000	9.3000	9.2600	9.2600	+0.108%	500	+16.199%
2009-02-06	9.2400	9.2500	9.2400	9.2500	+0.763%	1,100	+16.324%
2009-02-05	9.1800	9.1800	9.1800	9.1800	+0.109%	100	+17.211%
2009-02-03	9.1700	9.1700	9.1700	9.1700	+1.776%	2,400	+17.339%
2009-01-28	9.0100	9.0100	9.0100	9.0100	+0.222%	100	+19.423%
2009-01-26	8.9900	8.9900	8.9900	8.9900	+0.672%	100	+19.689%
2009-01-23	8.9300	8.9300	8.9300	8.9300	-2.191%	100	+20.493%
2009-01-09	9.1300	9.1300	9.1300	9.1300	-0.436%	100	+17.853%
2008-12-30	9.1700	9.1700	9.1700	9.1700	-1.185%	100	+17.339%
2008-12-08	9.2400	9.2800	9.2400	9.2800	+0.979%	200	+15.948%
2008-12-05	9.1900	9.1900	9.1900	9.1900	+0.768%	100	+17.084%
2008-12-03	8.9000	9.1200	8.9000	9.1200	0.000%	890	+17.982%
2008-11-26	9.0700	9.1200	9.0700	9.1200	+1.899%	200	+17.982%
2008-11-14	9.4300	9.4300	8.9500	8.9500	-2.079%	400	+20.223%
2008-11-05	9.2000	9.2000	9.0000	9.1400	-1.720%	1,900	+17.724%
2008-10-28	9.3000	9.3000	9.3000	9.3000	+0.541%	100	+15.699%
2008-10-27	9.2700	9.2900	9.2500	9.2500	-1.175%	900	+16.324%
2008-10-16	9.3600	9.3600	9.3600	9.3600	+1.408%	100	+14.957%
2008-10-15	9.2300	9.2300	9.2300	9.2300	-1.494%	100	+16.576%
2008-10-14	8.5900	9.3700	8.5900	9.3700	+9.848%	700	+14.835%
2008-10-13	8.3300	8.5300	8.3300	8.5300	+5.309%	2,800	+26.143%
2008-10-10	8.7001	8.7001	7.8700	8.1000	-11.475%	1,000	+32.840%
2008-10-09	9.3000	9.3000	9.1500	9.1500	-2.660%	200	+17.596%
2008-10-08	9.5500	9.7500	9.4000	9.4000	-1.053%	600	+14.468%
2008-10-01	9.5000	9.5000	9.5000	9.5000	+2.703%	100	+13.263%
2008-09-30	9.2500	9.2500	9.2500	9.2500	-0.751%	1,100	+16.324%
2008-09-29	9.7200	9.7200	9.3200	9.3200	-6.426%	500	+15.451%
2008-09-23	10.1600	10.1600	9.9600	9.9600	+1.117%	200	+8.032%
2008-09-22	10.1800	10.1800	9.8500	9.8500	-1.500%	200	+9.239%
2008-09-19	10.3700	10.3700	10.0000	10.0000	+3.093%	200	+7.600%
2008-09-18	10.1000	10.1000	9.7000	9.7000	-5.366%	400	+10.928%
2008-09-17	10.2500	10.2500	10.2500	10.2500	-2.844%	100	+4.976%
2008-09-16	10.9000	10.9000	10.5500	10.5500	-5.635%	600	+1.991%
2008-09-15	11.1800	11.1800	11.1800	11.1800	-0.179%	100	-3.757%
2008-09-05	11.2000	11.2000	11.2000	11.2000	-0.885%	200	-3.929%
2008-08-06	11.3000	11.3000	11.3000	11.3000	+1.619%	200	-4.779%
2008-07-24	11.2000	11.2000	11.1200	11.1200	-0.090%	27,000	-3.237%
2008-07-21	11.1300	11.1300	11.1300	11.1300	+0.542%	200	-3.324%
2008-07-16	11.0500	11.0700	11.0500	11.0700	-0.717%	1,000	-2.800%
2008-07-15	11.1500	11.1500	11.1500	11.1500	-0.889%	200	-3.498%
2008-07-11	11.2500	11.2500	11.2500	11.2500	-0.442%	500	-4.356%
2008-07-02	11.2900	11.3100	11.2900	11.3000	+0.444%	600	-4.779%
2008-06-30	11.3500	11.3500	11.2500	11.2500	-1.316%	500	-4.356%
2008-06-26	11.3900	11.4000	11.3900	11.4000	-0.956%	5,000	-5.614%
2008-06-23	11.5500	11.7000	11.4700	11.5100	-2.458%	5,600	-6.516%
2008-06-17	11.9000	11.9001	11.8000	11.8000	-1.585%	1,400	-8.814%
2008-06-10	11.9900	11.9900	11.9900	11.9900	-0.083%	2,500	-10.259%
2008-05-30	12.0000	12.0000	11.9500	12.0000	+3.896%	32,600	-10.333%
2008-05-29	12.0000	12.0000	11.5500	11.5500	-2.532%	30,700	-6.840%
2008-05-27	12.0500	12.0500	11.8300	11.8500	-1.578%	3,000	-9.198%
2008-05-20	12.0400	12.0400	12.0400	12.0400	-0.905%	270	-10.631%
2008-05-06	12.1500	12.1500	12.1500	12.1500	+1.759%	200	-11.440%
2008-04-30	11.9400	11.9400	11.9400	11.9400	-0.500%	200	-9.883%
2008-04-24	12.0000	12.0000	12.0000	12.0000	+2.128%	200	-10.333%
2008-04-16	11.7500	11.7500	11.7500	11.7500	-1.756%	100	-8.426%
2008-04-07	11.9600	11.9600	11.9600	11.9600	+0.928%	1,000	-10.033%
2008-04-01	11.8500	11.8500	11.8500	11.8500	+1.282%	100	-9.198%
2008-03-28	11.7000	11.7100	11.3500	11.7000	-0.847%	2,800	-8.034%
2008-03-25	11.8000	11.8000	11.8000	11.8000	+1.288%	100	-8.814%
2008-03-18	11.6500	11.6500	11.6500	11.6500	0.000%	1,800	-7.639%
2008-03-07	11.6500	11.6500	11.6500	11.6500	-0.682%	200	-7.639%
2008-02-29	11.7300	11.7300	11.7300	11.7300	-1.013%	37,300	-8.269%
2008-02-25	11.8500	11.8500	11.8500	11.8500	+1.282%	200	-9.198%
2008-02-22	11.7000	11.7000	11.7000	11.7000	-0.595%	200	-8.034%
2008-02-21	11.7700	11.7700	11.7700	11.7700	-0.423%	4,000	-8.581%
2008-02-19	11.8200	11.8200	11.8200	11.8200	+0.169%	1,000	-8.968%
2008-02-14	11.8000	11.8000	11.8000	11.8000	-0.422%	500	-8.814%
2008-02-12	11.8500	11.8500	11.8500	11.8500	+1.542%	200	-9.198%
2008-02-11	11.7500	11.7500	11.6700	11.6700	-0.850%	2,000	-7.798%
2008-02-05	11.9000	11.9000	11.7700	11.7700	-1.589%	1,000	-8.581%
2008-02-01	12.0500	12.0500	11.9600	11.9600	+0.504%	1,200	-10.033%
2008-01-30	11.9000	11.9000	11.9000	11.9000	+0.677%	200	-9.580%
2008-01-29	11.8200	11.8200	11.8200	11.8200	+0.596%	700	-8.968%
2008-01-23	11.6000	11.7500	11.6000	11.7500	+1.732%	400	-8.426%
2008-01-22	11.5500	11.5500	11.4500	11.5500	-2.532%	700	-6.840%
2008-01-17	11.8500	11.8500	11.8500	11.8500	-1.250%	200	-9.198%
2008-01-16	12.0000	12.0000	12.0000	12.0000	-1.235%	200	-10.333%
2008-01-10	12.1500	12.1500	12.1500	12.1500	+1.250%	200	-11.440%
2008-01-08	12.1600	12.1700	12.0000	12.0000	-2.439%	7,100	-10.333%
2008-01-07	12.3000	12.3000	12.3000	12.3000	-1.046%	200	-12.520%
2007-12-28	12.4500	12.4500	12.4300	12.4300	-1.427%	900	-13.435%
2007-12-27	12.6100	12.6100	12.6100	12.6100	+0.079%	1,400	-14.671%
2007-12-26	12.4500	12.6000	12.4500	12.6000	0.000%	400	-14.603%
2007-12-21	12.4000	12.6000	12.4000	12.6000	+2.941%	900	-14.603%
2007-12-19	12.2400	12.2400	12.2400	12.2400	+0.328%	500	-12.092%
2007-12-18	12.2500	12.2500	12.2000	12.2000	-1.374%	4,200	-11.803%
2007-12-13	12.4500	12.4500	12.3700	12.3700	-2.136%	1,000	-13.015%
2007-12-10	12.6400	12.6400	12.6400	12.6400	+0.317%	5,600	-14.873%
2007-12-06	12.6000	12.6000	12.6000	12.6000	+1.777%	200	-14.603%
2007-12-04	12.3700	12.3800	12.3700	12.3800	-0.881%	10,000	-13.086%
2007-11-30	12.4900	12.4900	12.4900	12.4900	+1.545%	200	-13.851%
2007-11-28	12.3000	12.3000	12.3000	12.3000	+1.485%	200	-12.520%
2007-11-21	12.1300	12.1500	12.1200	12.1200	-1.463%	4,000	-11.221%
2007-11-16	12.3000	12.3000	12.3000	12.3000	-0.726%	200	-12.520%
2007-11-14	12.4400	12.4500	12.3900	12.3900	+0.814%	8,400	-13.156%
2007-11-13	12.2900	12.2900	12.2900	12.2900	-0.081%	100	-12.449%
2007-11-12	12.4000	12.4000	12.3000	12.3000	-0.807%	1,000	-12.520%
2007-11-09	12.4001	12.4001	12.4001	12.4001	-0.720%	100	-13.227%
2007-11-06	12.4900	12.4900	12.4900	12.4900	-0.478%	2,500	-13.851%
2007-11-02	12.5500	12.5500	12.5500	12.5500	-1.491%	200	-14.263%
2007-10-31	12.7400	12.7400	12.7400	12.7400	+0.315%	2,000	-15.542%
2007-10-29	12.7000	12.7000	12.7000	12.7000	+1.519%	200	-15.276%
2007-10-25	12.5100	12.5100	12.5100	12.5100	+1.050%	1,000	-13.989%
2007-10-24	12.5500	12.5500	12.3800	12.3800	-0.161%	200	-13.086%
2007-10-22	12.4000	12.4000	12.4000	12.4000	-1.195%	200	-13.226%
2007-10-19	12.5500	12.5500	12.5500	12.5500	-0.080%	200	-14.263%
2007-10-16	12.5700	12.5700	12.5500	12.5600	-1.102%	2,200	-14.331%
2007-10-05	12.7000	12.7000	12.7000	12.7000	+1.034%	200	-15.276%
2007-10-04	12.5700	12.5700	12.5700	12.5700	-0.317%	500	-14.399%
2007-10-02	12.6100	12.6100	12.6100	12.6100	+0.238%	200	-14.671%
2007-10-01	12.5800	12.5800	12.5800	12.5800	+0.801%	200	-14.467%
2007-09-28	12.4800	12.4800	12.4800	12.4800	-0.081%	100	-13.782%
2007-09-27	12.4901	12.4901	12.4901	12.4901	+0.081%	300	-13.852%
2007-09-25	12.5300	12.5300	12.4800	12.4800	-1.577%	300	-13.782%
2007-09-24	12.6800	12.6800	12.6800	12.6800	+1.116%	200	-15.142%
2007-09-19	12.5400	12.5600	12.5400	12.5400	+1.621%	1,900	-14.195%
2007-09-14	12.3400	12.3400	12.3400	12.3400	+1.647%	200	-12.804%
2007-09-06	12.1400	12.1400	12.1400	12.1400	-0.492%	200	-11.367%
2007-08-31	12.2000	12.2000	12.2000	12.2000	+1.245%	200	-11.803%
2007-08-22	12.0500	12.0500	12.0500	12.0500	+1.346%	200	-10.705%
2007-08-15	11.7500	11.8900	11.7500	11.8900	-0.084%	6,400	-9.504%
2007-08-10	11.9000	11.9000	11.9000	11.9000	-1.245%	200	-9.580%
2007-08-09	12.0500	12.0500	12.0500	12.0500	-1.230%	200	-10.705%
2007-08-08	12.2000	12.2000	12.2000	12.2000	+0.910%	200	-11.803%
2007-08-07	11.9700	12.0900	11.9700	12.0900	+1.341%	1,000	-11.001%
2007-08-06	11.8500	11.9300	11.8500	11.9300	-0.583%	800	-9.807%
2007-07-26	12.0000	12.0000	12.0000	12.0000	-1.639%	200	-10.333%
2007-07-25	12.2500	12.2500	12.2000	12.2000	-1.613%	5,000	-11.803%
2007-07-23	12.4000	12.4000	12.4000	12.4000	+0.324%	100	-13.226%
2007-07-18	12.3600	12.3600	12.3600	12.3600	-0.162%	5,000	-12.945%
2007-07-17	12.3800	12.3800	12.3800	12.3800	+1.726%	200	-13.086%
2007-07-10	12.1700	12.1700	12.1700	12.1700	-0.491%	5,000	-11.586%
2007-07-09	12.2200	12.2300	12.0600	12.2300	0.000%	500	-12.020%
2007-07-06	12.2300	12.2300	12.2300	12.2300	+0.246%	200	-12.020%
2007-07-03	12.2000	12.2000	12.2000	12.2000	+0.910%	200	-11.803%
2007-06-22	12.1000	12.1000	12.0200	12.0900	-1.707%	3,900	-11.001%
2007-06-19	12.2300	12.3000	12.2300	12.3000	+2.757%	400	-12.520%
2007-06-13	12.0500	12.0500	11.9700	11.9700	-0.829%	600	-10.109%
2007-06-11	12.0700	12.0700	12.0700	12.0700	-0.083%	2,000	-10.853%
2007-06-07	12.0900	12.1600	12.0800	12.0800	-0.330%	2,300	-10.927%
2007-06-06	12.1100	12.1200	12.1100	12.1200	-0.574%	4,000	-11.221%
2007-06-05	12.2200	12.2300	12.1200	12.1900	-0.408%	7,200	-11.731%
2007-06-04	12.2400	12.2400	12.2400	12.2400	0.000%	200	-12.092%
2007-05-31	12.2400	12.2400	12.2400	12.2400	+0.410%	500	-12.092%
2007-05-24	12.1900	12.1900	12.1900	12.1900	+0.247%	300	-11.731%
2007-05-23	12.1600	12.1600	12.1600	12.1600	-0.328%	400	-11.513%
2007-05-21	12.2000	12.2000	12.2000	12.2000	+1.161%	200	-11.803%
2007-05-16	12.0300	12.0600	12.0000	12.0600	-0.248%	8,500	-10.779%
2007-05-15	12.0500	12.0900	12.0500	12.0900	+0.918%	400	-11.001%
2007-05-14	11.9800	11.9800	11.8700	11.9800	-0.581%	900	-10.184%
2007-05-07	12.0400	12.0500	12.0400	12.0500	+0.417%	2,900	-10.705%
2007-05-03	12.0000	12.0000	12.0000	12.0000	+0.418%	2,100	-10.333%
2007-05-02	11.9500	11.9500	11.9500	11.9500	0.000%	1,500	-9.958%
2007-04-30	11.9500	11.9500	11.9500	11.9500	+0.084%	1,000	-9.958%
2007-04-27	11.9400	11.9400	11.9400	11.9400	+0.505%	1,100	-9.883%
2007-04-25	11.8800	11.8800	11.8800	11.8800	+0.169%	200	-9.428%
2007-04-24	11.8600	11.8600	11.8600	11.8600	-0.168%	200	-9.275%
2007-04-23	11.8800	11.8800	11.6600	11.8800	+0.338%	600	-9.428%
2007-04-20	11.8700	11.8700	11.8400	11.8400	+0.085%	2,100	-9.122%
2007-04-19	11.8300	11.8600	11.8300	11.8300	+0.085%	800	-9.045%
2007-04-18	11.8200	11.8200	11.8200	11.8200	+0.169%	800	-8.968%
2007-04-17	11.8000	11.8000	11.8000	11.8000	+0.511%	200	-8.814%
2007-04-16	11.7400	11.7400	11.7400	11.7400	+0.600%	500	-8.348%
2007-04-13	11.6400	11.7400	11.6400	11.6700	+0.258%	4,700	-7.798%
2007-04-12	11.6200	11.6400	11.6100	11.6400	+0.518%	1,400	-7.560%
2007-04-11	11.6300	11.6800	11.5800	11.5800	-0.344%	18,900	-7.081%
2007-04-09	11.6200	11.6200	11.6200	11.6200	+0.086%	100	-7.401%
2007-04-05	11.6000	11.6100	11.6000	11.6100	+0.433%	2,100	-7.321%
2007-03-23	11.5600	11.5600	11.5600	11.5600	+0.173%	100	-6.920%
2007-03-22	11.5400	11.5400	11.5400	11.5400	-0.688%	100	-6.759%
2007-03-21	11.4100	11.6200	11.4100	11.6200	+1.662%	1,600	-7.401%
2007-03-20	11.4300	11.4300	11.3900	11.4300	+0.705%	6,300	-5.862%
2007-03-19	11.3900	11.4200	11.3400	11.3500	+0.354%	6,200	-5.198%
2007-03-15	11.3000	11.3100	11.3000	11.3100	+0.623%	200	-4.863%
2007-03-14	11.2300	11.2600	11.2300	11.2400	-0.969%	3,000	-4.270%
2007-03-13	11.3500	11.3500	11.3500	11.3500	-0.264%	100	-5.198%
2007-03-09	11.3800	11.3800	11.3800	11.3800	+0.176%	200	-5.448%
2007-03-08	11.3600	11.3600	11.3600	11.3600	-0.176%	100	-5.282%
2007-03-01	11.3600	11.3800	11.3000	11.3800	-1.043%	1,200	-5.448%
2007-02-27	11.6100	11.6200	11.5000	11.5000	-1.118%	1,100	-6.435%
2007-02-22	11.6300	11.6300	11.6300	11.6300	-0.343%	300	-7.481%
2007-02-20	11.5400	11.7900	11.5100	11.6700	+0.172%	900	-7.798%
2007-02-14	11.6500	11.6500	11.6500	11.6500	+0.779%	500	-7.639%
2007-02-13	11.4401	11.5600	11.4401	11.5600	+0.609%	1,000	-6.920%
2007-02-12	11.5000	11.5000	11.4900	11.4900	-0.174%	500	-6.353%
2007-02-09	11.5100	11.5100	11.5100	11.5100	-0.776%	3,900	-6.516%
2007-02-08	11.5801	11.6000	11.5700	11.6000	0.000%	5,300	-7.241%
2007-02-07	11.5000	11.6000	11.5000	11.6000	+0.173%	500	-7.241%
2007-02-05	11.5800	11.5800	11.3800	11.5800	+0.086%	5,200	-7.081%
2007-02-01	11.5500	11.5700	11.4500	11.5700	+0.609%	4,100	-7.001%
2007-01-31	11.5100	11.5100	11.5000	11.5000	+0.612%	1,200	-6.435%
2007-01-30	11.4300	11.4300	11.3500	11.4300	+0.175%	800	-5.862%
2007-01-29	11.4100	11.4100	11.4100	11.4100	-0.955%	200	-5.697%
2007-01-24	11.5200	11.5200	11.5100	11.5200	+1.053%	1,000	-6.597%
2007-01-23	11.4600	11.4600	11.4000	11.4000	-0.350%	1,000	-5.614%
2007-01-22	11.4200	11.4400	11.4200	11.4400	-0.694%	1,700	-5.944%
2007-01-17	11.5200	11.5200	11.5200	11.5200	+0.261%	300	-6.597%
2007-01-16	11.4900	11.4900	11.4900	11.4900	+0.789%	200	-6.353%
2007-01-10	11.4000	11.4000	11.4000	11.4000	-0.697%	500	-5.614%
2006-12-18	11.4800	11.5100	11.4800	11.4800	-0.347%	2,700	-6.272%
2006-12-15	11.4900	11.5200	11.4900	11.5200	+1.141%	500	-6.597%
2006-12-13	11.3900	11.3900	11.3900	11.3900	+0.176%	1,000	-5.531%
2006-12-12	11.3700	11.3700	11.3700	11.3700	-0.263%	1,000	-5.365%
2006-12-05	11.4000	11.4000	11.4000	11.4000	+0.441%	200	-5.614%
2006-12-04	11.3100	11.3500	11.3100	11.3500	+0.799%	5,500	-5.198%
2006-12-01	11.2600	11.2600	11.2600	11.2600	-0.705%	1,000	-4.440%
2006-11-30	11.2800	11.3400	11.2800	11.3400	+0.265%	8,700	-5.115%
2006-11-29	11.3100	11.3100	11.3100	11.3100	0.000%	800	-4.863%
2006-11-24	11.3000	11.3100	11.3000	11.3100	+0.444%	1,200	-4.863%
2006-11-21	11.2600	11.2600	11.2600	11.2600	+0.089%	500	-4.440%
2006-11-20	11.2500	11.2500	11.0500	11.2500	+0.178%	49,400	-4.356%
2006-11-17	11.2400	11.2400	11.2300	11.2300	+0.089%	1,500	-4.185%
2006-11-15	11.2300	11.2300	11.2200	11.2200	+0.179%	300	-4.100%
2006-11-14	11.2000	11.2000	11.2000	11.2000	+0.539%	400	-3.929%
2006-11-13	11.1500	11.1500	11.1400	11.1400	+0.906%	200	-3.411%
2006-11-10	11.1000	11.1000	11.0100	11.0400	-0.719%	700	-2.536%
2006-11-07	11.1400	11.1500	11.1200	11.1200	+1.091%	1,900	-3.237%
2006-11-03	11.0000	11.0000	11.0000	11.0000	-0.091%	200	-2.182%
2006-11-02	11.0100	11.0200	10.8900	11.0100	-0.989%	3,400	-2.271%
2006-10-27	11.1200	11.1200	11.1200	11.1200	+0.180%	900	-3.237%
2006-10-25	11.1000	11.1000	11.1000	11.1000	+0.362%	500	-3.063%
2006-10-24	11.0700	11.0700	10.9700	11.0600	+0.090%	3,600	-2.712%
2006-10-20	11.0400	11.0500	11.0400	11.0500	+0.091%	1,600	-2.624%
2006-10-19	11.0200	11.0400	10.9000	11.0400	+0.091%	2,800	-2.536%
2006-10-17	11.0100	11.0300	10.9000	11.0300	+0.273%	4,500	-2.448%
2006-10-12	11.0000	11.0000	11.0000	11.0000	+0.365%	200	-2.182%
2006-10-11	10.9600	10.9600	10.9600	10.9600	+0.091%	1,500	-1.825%
2006-10-10	10.9400	10.9500	10.8100	10.9500	-0.091%	7,900	-1.735%
2006-10-05	10.9500	10.9600	10.9500	10.9600	+0.828%	1,500	-1.825%
2006-10-03	10.8700	10.8700	10.8700	10.8700	+0.184%	5,000	-1.012%
2006-10-02	10.7000	10.8500	10.7000	10.8500	-0.184%	2,100	-0.829%
2006-09-28	10.8500	10.8700	10.8500	10.8700	-0.092%	3,000	-1.012%
2006-09-27	10.8800	10.8800	10.8800	10.8800	+0.369%	300	-1.103%
2006-09-26	10.8500	10.8500	10.8400	10.8400	+0.463%	400	-0.738%
2006-09-25	10.7300	10.7900	10.7300	10.7900	+0.653%	1,600	-0.278%
2006-09-22	10.7200	10.7200	10.7200	10.7200	-0.186%	300	+0.373%
2006-09-18	10.5800	10.7400	10.5800	10.7400	+0.187%	2,400	+0.186%
2006-09-14	10.7200	10.7200	10.7200	10.7200	0.000%	200	+0.373%
2006-09-13	10.7000	10.7200	10.7000	10.7200	+0.469%	7,700	+0.373%
2006-09-01	10.6700	10.6700	10.6700	10.6700	+0.188%	200	+0.843%
2006-08-31	10.6300	10.6500	10.6300	10.6500	0.000%	1,200	+1.033%
2006-08-30	10.6500	10.6500	10.6500	10.6500	+0.094%	100	+1.033%
2006-08-28	10.6400	10.6400	10.6400	10.6400	+0.283%	200	+1.128%
2006-08-25	10.6100	10.6100	10.6100	10.6100	+0.094%	200	+1.414%
2006-08-24	10.6000	10.6000	10.6000	10.6000	+0.189%	200	+1.509%
2006-08-23	10.5900	10.5900	10.5800	10.5800	-0.283%	2,000	+1.701%
2006-08-22	10.6600	10.6600	10.6100	10.6100	-0.376%	6,000	+1.414%
2006-08-21	10.6400	10.6500	10.6400	10.6500	+0.282%	700	+1.033%
2006-08-18	10.6200	10.6200	10.6200	10.6200	+0.283%	200	+1.318%
2006-08-17	10.5000	10.5900	10.5000	10.5900	+0.570%	2,200	+1.605%
2006-08-15	10.5300	10.5300	10.5300	10.5300	+0.381%	200	+2.184%
2006-08-09	10.5200	10.5200	10.4900	10.4900	+0.095%	10,000	+2.574%
2006-08-08	10.4800	10.4800	10.4800	10.4800	+0.096%	1,000	+2.672%
2006-08-07	10.4800	10.4800	10.4700	10.4700	-0.095%	1,600	+2.770%
2006-08-02	10.4800	10.4800	10.4800	10.4800	+0.576%	1,400	+2.672%
2006-08-01	10.4400	10.4400	10.4100	10.4200	-0.287%	1,200	+3.263%

.dark-mode .LqDx7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqDx7l{ color: #333333; background-color: white; border: 2px solid #333333; }SDMSmart Digital Group Limitedstock NASDAQ

SDM
Smart Digital Group Limited
stock NASDAQ