Smart Digital Group Limit... (SDM)
NASDAQ: SDM
· Real-Time Price · USD
16.03
0.42 (2.69%)
At close: Sep 24, 2025, 3:59 PM
16.15
0.75%
After-hours: Sep 24, 2025, 07:40 PM EDT
SDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 15.71 | 16.30 | 14.82 | 16.03 | 16.03 | 2.69% | 3,154,382 |
| Sep 23, 2025 | 15.08 | 15.62 | 14.52 | 15.61 | 15.61 | 5.12% | 3,899,600 |
| Sep 22, 2025 | 13.85 | 14.85 | 13.10 | 14.85 | 14.85 | 7.53% | 5,315,000 |
| Sep 19, 2025 | 13.84 | 13.92 | 13.53 | 13.81 | 13.81 | -1.36% | 4,486,600 |
| Sep 18, 2025 | 14.10 | 14.30 | 13.80 | 14.00 | 14.00 | 0.07% | 4,416,900 |
| Sep 17, 2025 | 13.30 | 14.00 | 12.70 | 13.99 | 13.99 | 8.11% | 5,322,800 |
| Sep 16, 2025 | 12.17 | 12.98 | 11.82 | 12.94 | 12.94 | 8.28% | 5,671,700 |
| Sep 15, 2025 | 9.73 | 12.00 | 9.73 | 11.95 | 11.95 | 21.32% | 5,506,000 |
| Sep 12, 2025 | 10.91 | 11.77 | 9.13 | 9.85 | 9.85 | -10.29% | 740,200 |
| Sep 11, 2025 | 9.00 | 10.98 | 9.00 | 10.98 | 10.98 | 19.35% | 657,700 |
| Sep 10, 2025 | 9.70 | 10.31 | 8.68 | 9.20 | 9.20 | -7.44% | 622,300 |
| Sep 9, 2025 | 10.10 | 10.68 | 9.62 | 9.94 | 9.94 | -2.83% | 652,200 |
| Sep 8, 2025 | 9.80 | 10.70 | 9.58 | 10.23 | 10.23 | 2.51% | 651,600 |
| Sep 5, 2025 | 9.02 | 10.60 | 8.90 | 9.98 | 9.98 | 10.64% | 650,200 |
| Sep 4, 2025 | 9.16 | 10.19 | 8.68 | 9.02 | 9.02 | -4.14% | 661,600 |
| Sep 3, 2025 | 10.05 | 10.60 | 9.05 | 9.41 | 9.41 | -2.99% | 706,600 |
| Sep 2, 2025 | 11.78 | 12.25 | 9.30 | 9.70 | 9.70 | -16.45% | 687,900 |
| Aug 29, 2025 | 10.62 | 12.80 | 9.90 | 11.61 | 11.61 | 9.63% | 652,300 |
| Aug 28, 2025 | 10.86 | 11.95 | 10.00 | 10.59 | 10.59 | -2.49% | 673,400 |
| Aug 27, 2025 | 12.58 | 12.75 | 10.70 | 10.86 | 10.86 | -8.12% | 709,200 |