Smart Digital Group Limit... (SDM)
NASDAQ: SDM
· Real-Time Price · USD
13.60
1.87 (15.94%)
At close: Aug 15, 2025, 2:18 PM
SDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.27 | 12.80 | 11.16 | 11.73 | 11.73 | -6.90% | 765,685 |
| 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 |
| Aug 5, 2025 | 20.46 | 21.32 | 17.10 | 18.10 | 18.10 | -9.50% | 851,100 |
| Aug 4, 2025 | 19.61 | 21.49 | 17.52 | 20.00 | 20.00 | -3.38% | 861,200 |
| Aug 1, 2025 | 21.98 | 23.49 | 18.35 | 20.70 | 20.70 | -5.78% | 1,008,800 |
| Jul 31, 2025 | 25.48 | 27.36 | 21.06 | 21.97 | 21.97 | -15.50% | 1,040,600 |
| Jul 30, 2025 | 22.00 | 27.80 | 21.50 | 26.00 | 26.00 | 25.91% | 701,300 |
| Jul 29, 2025 | 22.41 | 23.30 | 19.50 | 20.65 | 20.65 | -18.15% | 833,521 |
| Jul 28, 2025 | 17.61 | 29.40 | 17.61 | 25.23 | 25.23 | 43.27% | 917,779 |
| Jul 25, 2025 | 17.01 | 18.48 | 15.84 | 17.61 | 17.61 | -0.73% | 915,458 |
| Jul 24, 2025 | 17.44 | 20.10 | 17.15 | 17.74 | 17.74 | 1.78% | 823,500 |
| Jul 23, 2025 | 23.65 | 24.18 | 15.36 | 17.43 | 17.43 | -18.93% | 832,800 |
| Jul 22, 2025 | 19.60 | 22.00 | 17.68 | 21.50 | 21.50 | 8.59% | 817,300 |
| Jul 21, 2025 | 19.89 | 21.10 | 18.00 | 19.80 | 19.80 | 11.24% | 796,500 |
| Jul 18, 2025 | 18.51 | 20.80 | 16.38 | 17.80 | 17.80 | -3.78% | 702,600 |