Dark

SMJF
SMJ International Holdings Inc.
stock NYSEAMERICAN

At Close

Aug 5, 2026 3:54:39 PM EDT

6.85USD+21.239%(+1.20)1,731,307

6.10Bid 7.81Ask 1.71Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:34:30 PM EDT

6.72USD-1.898%(-0.13)2,927

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	5.6000	6.8500	5.5700	6.8500	+22.760%	1,731,307	0.000%
2026-08-04	5.6900	5.6900	5.5800	5.5800	+0.360%	493,147	+22.760%
2026-08-03	5.6000	5.6200	5.5500	5.5600	-2.113%	117,602	+23.201%
2026-07-31	5.5900	5.6800	5.5900	5.6800	+1.429%	692,862	+20.599%
2026-07-30	5.6500	5.6500	5.5501	5.6000	-1.754%	1,004,038	+22.321%
2026-07-29	5.6200	5.7000	5.5200	5.7000	+1.786%	1,104,909	+20.175%
2026-07-28	5.5100	5.6900	5.4700	5.6000	+0.358%	1,430,052	+22.321%
2026-07-27	5.5700	5.6800	5.5500	5.5800	+0.180%	1,542,337	+22.760%
2026-07-24	5.5800	5.6200	5.4500	5.5700	-0.358%	1,113,378	+22.980%
2026-07-23	5.4800	5.7000	5.4800	5.5900	+0.721%	679,204	+22.540%
2026-07-22	5.3500	5.5900	5.3500	5.5500	+3.160%	2,089,954	+23.423%
2026-07-21	5.1000	5.4000	5.0800	5.3800	+4.264%	1,236,727	+27.323%
2026-07-20	5.1300	5.1800	5.0700	5.1600	+1.176%	822,517	+32.752%
2026-07-17	5.2000	5.2000	5.0800	5.1000	-0.391%	1,021,108	+34.314%
2026-07-16	5.1100	5.2000	5.0600	5.1200	+0.986%	723,956	+33.789%
2026-07-15	5.1600	5.2000	5.0700	5.0700	-0.588%	1,018,908	+35.108%
2026-07-14	5.1900	5.2500	5.0500	5.1000	-1.734%	1,325,719	+34.314%
2026-07-13	5.4000	5.5600	5.0100	5.1900	-4.067%	986,534	+31.985%
2026-07-10	5.4200	5.5300	5.4100	5.4100	0.000%	589,894	+26.617%
2026-07-09	5.4000	5.5600	5.4000	5.4100	+0.185%	1,452,752	+26.617%
2026-07-08	5.3200	5.4400	5.2100	5.4000	+0.746%	220,127	+26.852%
2026-07-07	5.3600	5.4000	5.2600	5.3600	-0.372%	136,116	+27.799%
2026-07-06	5.2500	5.3900	5.2500	5.3800	+2.476%	156,501	+27.323%
2026-07-02	5.2200	5.3900	5.2200	5.2500	+0.962%	131,645	+30.476%
2026-07-01	5.1850	5.4400	5.0000	5.2000	+1.961%	2,692,718	+31.731%
2026-06-30	5.2200	5.2850	5.1000	5.1000	-1.923%	115,733	+34.314%
2026-06-29	5.4400	5.8000	5.0800	5.2000	-5.455%	118,609	+31.731%
2026-06-26	5.3100	5.5650	5.3000	5.5000	+2.804%	1,293,222	+24.545%
2026-06-25	5.2000	5.4200	5.1700	5.3500	+2.885%	248,213	+28.037%
2026-06-24	5.1900	5.2300	5.1900	5.2000	+0.193%	29,111	+31.731%
2026-06-23	5.1100	5.2500	5.1100	5.1900	-0.575%	28,408	+31.985%
2026-06-22	5.2200	5.2200	5.1700	5.2200	0.000%	115,270	+31.226%
2026-06-18	5.2000	5.2200	5.1700	5.2200	+0.385%	82,855	+31.226%
2026-06-17	5.1500	5.2900	5.1500	5.2000	-1.141%	25,514	+31.731%
2026-06-16	5.1300	5.2700	5.1100	5.2600	+1.938%	198,011	+30.228%
2026-06-15	4.9100	5.2000	4.8900	5.1600	+4.032%	2,011,265	+32.752%
2026-06-12	5.3100	5.3800	4.8600	4.9600	-6.415%	623,995	+38.105%
2026-06-11	5.3500	5.4000	5.2900	5.3000	-0.935%	48,593	+29.245%
2026-06-10	5.3500	5.5099	5.2900	5.3500	+0.564%	1,709,861	+28.037%
2026-06-09	5.3000	5.3500	5.2700	5.3200	-0.561%	168,092	+28.759%
2026-06-08	5.2500	5.3900	5.2200	5.3500	+0.943%	488,934	+28.037%
2026-06-05	5.1400	5.3500	4.9500	5.3000	+1.533%	2,572,595	+29.245%
2026-06-04	5.1400	5.2300	5.1300	5.2200	+2.153%	922,611	+31.226%
2026-06-03	5.0600	5.2600	5.0200	5.1100	+0.196%	1,488,427	+34.051%
2026-06-02	4.8500	5.1000	4.8100	5.1000	+5.590%	213,085	+34.314%
2026-06-01	4.8500	4.9000	4.7100	4.8300	+1.471%	3,195,286	+41.822%
2026-05-29	4.8000	4.8260	4.7600	4.7600	-1.245%	3,957	+43.908%
2026-05-28	4.7500	4.8500	4.7100	4.8200	+2.335%	11,060	+42.116%
2026-05-27	4.7100	4.9390	4.3900	4.7100	+0.213%	20,147	+45.435%
2026-05-26	4.7000	4.9010	4.7000	4.7000	-6.561%	61,365	+45.745%
2026-05-22	5.1000	5.6250	4.7500	5.0300	0.000%	138,118	+36.183%
2026-05-21	4.5100	5.1500	4.3800	5.0300	+14.059%	132,508	+36.183%
2026-05-20	3.6900	4.6000	3.4800	4.4100	+15.144%	821,813	+55.329%
2026-05-19	3.4200	3.9000	3.4200	3.8300	+9.742%	383,061	+78.851%
2026-05-18	3.4900	3.5600	3.4100	3.4900	+2.047%	328,423	+96.275%
2026-05-15	3.3600	3.4800	3.3200	3.4200	+1.484%	85,308	+100.292%
2026-05-14	3.4000	3.5200	3.3200	3.3700	-1.173%	110,701	+103.264%
2026-05-13	3.4200	3.5200	3.4100	3.4100	-0.583%	1,084,741	+100.880%
2026-05-12	3.3600	3.4700	3.3100	3.4300	+2.388%	96,330	+99.708%
2026-05-11	3.3500	3.4100	3.3470	3.3500	-1.180%	162,363	+104.478%
2026-05-08	3.4100	3.4900	3.3500	3.3900	-0.294%	1,900,680	+102.065%
2026-05-07	3.3700	3.4500	3.3100	3.4000	+2.102%	1,305,445	+101.471%
2026-05-06	3.2300	3.4000	3.1902	3.3300	+4.063%	744,122	+105.706%
2026-05-05	3.2200	3.3000	2.8700	3.2000	-1.840%	1,378,181	+114.063%
2026-05-04	3.2200	3.2600	3.2100	3.2600	+1.875%	97,499	+110.123%
2026-05-01	3.2300	3.2799	3.2000	3.2000	-1.235%	49,922	+114.063%
2026-04-30	3.1900	3.2701	3.1900	3.2400	+0.310%	214,896	+111.420%
2026-04-29	3.2900	3.2900	3.2250	3.2300	-1.524%	126,072	+112.074%
2026-04-28	3.2200	3.3400	3.1600	3.2800	-0.304%	1,042,124	+108.841%
2026-04-27	3.2200	3.3200	3.1500	3.2900	+3.459%	1,288,574	+108.207%
2026-04-24	3.1500	3.3900	3.1500	3.1800	+0.952%	1,807,473	+115.409%
2026-04-23	3.1700	3.3000	3.1500	3.1500	-0.631%	107,705	+117.460%
2026-04-22	3.1200	3.2100	3.1200	3.1700	+2.258%	113,360	+116.088%
2026-04-21	3.0100	3.2400	3.0100	3.1000	-2.821%	1,400,666	+120.968%
2026-04-20	3.4900	3.6900	3.0900	3.1900	-8.857%	3,252,260	+114.734%
2026-04-17	3.4500	3.5500	3.4500	3.5000	+1.449%	172,706	+95.714%
2026-04-16	3.3700	3.5500	3.3700	3.4500	+0.877%	94,317	+98.551%
2026-04-15	3.4100	3.4500	3.3500	3.4200	-1.724%	258,987	+100.292%
2026-04-14	3.4100	3.5000	3.4100	3.4800	-0.571%	188,575	+96.839%
2026-04-13	3.3800	3.5000	3.3600	3.5000	+4.478%	257,631	+95.714%
2026-04-10	3.3400	3.5000	3.0600	3.3500	-2.047%	2,183,495	+104.478%
2026-04-09	3.3200	3.7000	3.2800	3.4200	-0.581%	2,190,140	+100.292%
2026-04-08	3.3500	3.4700	3.2600	3.4400	+4.242%	1,053,513	+99.128%
2026-04-07	3.2600	3.3400	3.2500	3.3000	-0.901%	76,329	+107.576%
2026-04-06	3.2500	3.3400	3.2400	3.3300	+4.389%	86,989	+105.706%
2026-04-02	3.2500	3.2500	3.0600	3.1900	-4.491%	246,937	+114.734%
2026-04-01	3.1300	3.3400	3.1300	3.3400	+7.742%	60,423	+105.090%
2026-03-31	3.1300	3.1700	3.0500	3.1000	-0.641%	2,341,727	+120.968%
2026-03-30	3.0500	3.2000	3.0500	3.1200	+0.645%	91,748	+119.551%
2026-03-27	3.2000	3.2550	3.0700	3.1000	-2.516%	87,786	+120.968%
2026-03-26	3.0500	3.2200	3.0000	3.1800	+8.904%	1,621,646	+115.409%
2026-03-25	2.8600	2.9900	2.7100	2.9200	0.000%	57,493	+134.589%
2026-03-24	2.3900	3.0400	2.1900	2.9200	+1.038%	253,970	+134.589%
2026-03-23	2.8600	3.0150	2.8000	2.8900	-2.034%	29,086	+137.024%
2026-03-20	3.0500	3.0600	2.9100	2.9500	-1.667%	11,329	+132.203%
2026-03-19	3.0100	3.1000	2.9000	3.0000	-3.226%	23,707	+128.333%
2026-03-18	3.1400	3.1900	2.9000	3.1000	+3.333%	65,480	+120.968%
2026-03-17	2.8900	3.2000	2.8900	3.0000	+10.294%	38,462	+128.333%
2026-03-16	3.1500	3.1500	2.6700	2.7200	-15.265%	51,763	+151.838%
2026-03-13	3.3600	3.3600	2.9500	3.2100	+0.094%	38,970	+113.396%
2026-03-12	3.4300	3.5500	3.0100	3.2070	-8.371%	67,595	+113.595%
2026-03-11	3.1700	3.5000	3.0200	3.5000	+11.111%	36,033	+95.714%
2026-03-10	2.6400	3.1800	2.6400	3.1500	+6.419%	49,137	+117.460%
2026-03-09	3.4600	3.4600	2.9100	2.9600	-12.941%	48,097	+131.419%
2026-03-06	3.4400	3.7800	2.9100	3.4000	-1.734%	397,631	+101.471%
2026-03-05	2.9050	3.7000	2.8238	3.4600	+23.571%	211,977	+97.977%
2026-03-04	2.6400	2.8900	2.6400	2.8000	-6.355%	32,290	+144.643%
2026-03-03	2.9700	3.0613	2.6100	2.9900	+3.460%	206,032	+129.097%
2026-03-02	2.5500	3.2500	2.5500	2.8900	+13.333%	736,014	+137.024%
2026-02-27	2.0500	2.8800	2.0000	2.5500	+27.500%	1,249,863	+168.627%
2026-02-26	2.4400	2.4900	1.6700	2.0000	+21.212%	8,485,072	+242.500%
2026-02-25	1.3900	1.8900	1.3800	1.6500	+20.438%	364,425	+315.152%
2026-02-24	1.4400	1.6800	1.3700	1.3700	-0.725%	116,786	+400.000%
2026-02-23	1.3100	1.5500	1.1601	1.3800	+5.344%	447,468	+396.377%
2026-02-20	1.3000	1.5300	1.1800	1.3100	-9.028%	513,947	+422.901%
2026-02-19	1.5150	1.5400	1.3600	1.4400	-6.494%	447,488	+375.694%
2026-02-18	1.4200	1.6999	1.4000	1.5400	-25.243%	1,136,752	+344.805%
2026-02-17	4.6800	5.1900	0.8200	2.0600	-61.423%	8,330,142	+232.524%
2026-02-13	5.1400	5.4500	5.1225	5.3400	+0.945%	344,763	+28.277%
2026-02-12	5.3300	5.3500	5.2200	5.2900	-1.121%	83,556	+29.490%
2026-02-11	5.3900	5.3900	5.2500	5.3500	-0.742%	91,941	+28.037%
2026-02-10	5.3000	5.4000	5.2500	5.3900	+0.560%	57,381	+27.087%
2026-02-09	5.2500	5.4300	5.1000	5.3600	+0.752%	166,520	+27.799%
2026-02-06	5.5400	5.5943	5.3200	5.3200	-2.026%	42,439	+28.759%
2026-02-05	5.4200	5.5699	5.4000	5.4300	-1.808%	50,793	+26.151%
2026-02-04	5.3800	5.5800	5.3600	5.5300	+3.172%	109,598	+23.870%
2026-02-03	5.4000	5.6900	5.1001	5.3600	-3.423%	623,786	+27.799%
2026-02-02	5.5500	5.5600	5.4000	5.5500	0.000%	145,039	+23.423%
2026-01-30	5.5000	5.7000	5.4100	5.5500	+2.022%	435,158	+23.423%
2026-01-29	5.2000	5.4714	5.1700	5.4400	+2.642%	1,808,886	+25.919%
2026-01-28	5.3000	5.3500	5.1450	5.3000	0.000%	1,858,426	+29.245%
2026-01-27	5.2000	5.3100	5.1210	5.3000	+2.713%	273,962	+29.245%
2026-01-26	5.1500	5.2800	5.0601	5.1600	-0.386%	401,055	+32.752%
2026-01-23	5.1800	5.2995	5.1001	5.1800	0.000%	79,949	+32.239%
2026-01-22	5.0700	5.3000	5.0500	5.1800	+2.574%	835,748	+32.239%
2026-01-21	4.7000	5.2400	4.7000	5.0500	+8.369%	122,942	+35.644%
2026-01-20	5.0600	5.1800	4.6600	4.6600	-8.268%	86,760	+46.996%
2026-01-16	5.2900	5.2900	5.0500	5.0800	-2.308%	83,387	+34.843%
2026-01-15	5.3800	5.4500	5.1000	5.2000	-4.936%	185,394	+31.731%
2026-01-14	5.3600	5.5000	5.3200	5.4700	+2.052%	1,024,628	+25.229%
2026-01-13	5.3000	5.5900	5.2500	5.3600	+1.515%	1,185,130	+27.799%
2026-01-12	5.2300	5.3103	5.2300	5.2800	+0.190%	102,419	+29.735%
2026-01-09	5.2000	5.2800	5.1500	5.2700	+2.330%	437,791	+29.981%
2026-01-08	5.2400	5.3425	5.1500	5.1500	-1.718%	1,126,429	+33.010%
2026-01-07	5.1800	5.3000	4.9801	5.2400	+0.963%	1,537,908	+30.725%
2026-01-06	4.9200	5.2300	4.8000	5.1900	+6.571%	196,236	+31.985%
2026-01-05	4.8100	4.9900	4.7013	4.8700	0.000%	214,957	+40.657%
2026-01-02	5.0000	5.1000	4.7500	4.8700	-3.755%	36,014	+40.657%
2025-12-31	4.7300	5.1900	4.7300	5.0600	+5.198%	722,622	+35.375%
2025-12-30	4.6900	4.9700	4.6900	4.8100	+3.219%	1,614,241	+42.412%
2025-12-29	4.5700	4.6734	4.5200	4.6600	+0.215%	291,602	+46.996%
2025-12-26	4.5500	4.6500	4.5000	4.6500	+0.868%	320,302	+47.312%
2025-12-24	4.4900	4.6100	4.4800	4.6100	+0.655%	291,297	+48.590%
2025-12-23	4.7300	4.7300	4.4700	4.5800	-2.137%	1,038,781	+49.563%
2025-12-22	4.6500	4.8000	4.6500	4.6800	-1.266%	167,447	+46.368%
2025-12-19	4.5200	4.7400	4.3900	4.7400	+4.867%	2,054,833	+44.515%
2025-12-18	4.4300	4.5500	4.3500	4.5200	+3.196%	3,888,960	+51.549%
2025-12-17	4.6400	4.6400	4.3400	4.3800	-4.783%	1,061,959	+56.393%
2025-12-16	4.5500	4.7342	4.4000	4.6000	+2.222%	1,058,191	+48.913%
2025-12-15	4.4300	4.6000	4.4200	4.5000	+1.351%	100,777	+52.222%
2025-12-12	4.5500	4.6333	4.4000	4.4400	-0.225%	120,073	+54.279%
2025-12-11	4.5000	4.6000	4.4500	4.4500	-1.111%	25,702	+53.933%
2025-12-10	4.8000	4.8899	4.5000	4.5000	-7.025%	23,978	+52.222%
2025-12-09	4.7400	4.9000	4.5000	4.8400	-1.224%	61,520	+41.529%
2025-12-08	4.4000	5.2900	4.4000	4.9000	+11.364%	198,332	+39.796%
2025-12-05	4.3000	4.9499	4.3000	4.4000	-2.439%	190,794	+55.682%
2025-12-04	4.4000	7.0000	4.2500	4.5100	0.000%	1,617,453	+51.885%

.dark-mode .LKz4NF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKz4NF{ color: #333333; background-color: white; border: 2px solid #333333; }SMJFSMJ International Holdings Inc.stock NYSEAMERICAN

SMJF
SMJ International Holdings Inc.
stock NYSEAMERICAN