Smart Digital Group Limit... (SDM)
NASDAQ: SDM
· Real-Time Price · USD
9.02
-0.39 (-4.14%)
At close: Sep 04, 2025, 3:59 PM
9.04
0.22%
After-hours: Sep 04, 2025, 06:21 PM EDT
SDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.05 | 10.60 | 9.05 | 9.41 | 9.41 | -2.99% | 706,578 |
| 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 |
| Aug 26, 2025 | 12.85 | 14.80 | 11.54 | 11.82 | 11.82 | -12.96% | 680,900 |
| Aug 25, 2025 | 13.29 | 14.73 | 12.26 | 13.58 | 13.58 | -0.80% | 718,000 |
| Aug 22, 2025 | 11.80 | 13.75 | 11.50 | 13.69 | 13.69 | 15.24% | 733,600 |
| Aug 21, 2025 | 10.02 | 12.53 | 9.80 | 11.88 | 11.88 | 10.92% | 742,900 |
| Aug 20, 2025 | 9.90 | 11.59 | 9.20 | 10.71 | 10.71 | 10.41% | 717,600 |
| Aug 19, 2025 | 12.94 | 15.00 | 9.40 | 9.70 | 9.70 | -19.97% | 744,800 |
| Aug 18, 2025 | 11.43 | 13.23 | 11.43 | 12.12 | 12.12 | -2.34% | 746,600 |
| Aug 15, 2025 | 11.80 | 14.80 | 11.69 | 12.41 | 12.41 | 5.80% | 784,400 |
| Aug 14, 2025 | 12.27 | 12.80 | 11.16 | 11.73 | 11.73 | -6.90% | 766,900 |
| Aug 13, 2025 | 11.79 | 13.54 | 11.50 | 12.60 | 12.60 | -0.40% | 751,100 |
| Aug 12, 2025 | 9.41 | 13.71 | 9.41 | 12.65 | 12.65 | 22.46% | 764,100 |
| Aug 11, 2025 | 10.47 | 11.20 | 9.19 | 10.33 | 10.33 | 1.57% | 790,300 |
| Aug 8, 2025 | 11.03 | 11.03 | 8.41 | 10.17 | 10.17 | -2.21% | 777,600 |
| Aug 7, 2025 | 10.01 | 11.68 | 8.52 | 10.40 | 10.40 | -2.62% | 783,500 |
| Aug 6, 2025 | 17.71 | 20.00 | 8.01 | 10.68 | 10.68 | -40.99% | 1,043,900 |