Skip to main content
SMJF logo

SMJ International Holdings Inc.

SMJFNYSEAMERICANConsumer DiscretionaryTextile Manufacturing

$1.70Today:- (-)

As of Oct 16, 2026 close

Market cap
$53.54M
P/E (TTM)
87.32
Forward P/E
-
Dividend yield
-
52-week range
$0.82$11.48
Volume (live)
-
Avg. volume (3M)
936.85K

SMJ International Holdings (SMJF) Historical Stock Prices

Analyze SMJ International Holdings (SMJF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SMJ International Holdings (SMJF) Interactive Price Chart

Interactive historical price chart showing SMJ International Holdings stock price movements and trends across multiple time periods.

Loading chart...

SMJF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SMJF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.072.071.701.701.70128.09K
Oct 15, 20262.002.171.922.072.07162.38K
Oct 14, 20262.102.241.762.082.08439.26K
Oct 13, 20261.572.301.572.082.082.06M
Oct 12, 20261.561.781.521.551.55435.78K
Oct 9, 20261.271.741.231.531.538.49M
Oct 8, 20261.551.551.081.241.24313.88K
Oct 7, 20261.801.831.511.551.55295.19K
Oct 6, 20261.771.921.731.731.73150.24K
Oct 5, 20261.982.051.751.751.75211.37K
Oct 2, 20261.852.161.701.851.85506.08K
Oct 1, 20262.602.601.651.911.91392.28K
Sep 30, 20262.683.032.592.592.59559.64K
Sep 29, 20262.203.082.202.572.571.47M
Sep 28, 20261.622.251.592.232.232.04M
Sep 25, 20261.571.631.531.601.60181.54K
Sep 24, 20261.631.701.451.561.56558.09K
Sep 23, 20261.311.751.311.601.603.62M
Sep 22, 20261.081.441.081.241.242.22M
Sep 21, 20261.041.101.041.091.09567.30K
Sep 18, 20261.051.081.011.051.05508.43K
Sep 17, 20261.011.091.011.061.06312.01K
Sep 16, 20261.051.061.001.001.00187.10K
Sep 15, 20261.031.061.031.061.06160.06K
Sep 14, 20261.061.061.031.031.03186.88K
Sep 11, 20261.051.081.051.071.07253.22K
Sep 10, 20261.061.101.041.041.04341.95K
Sep 9, 20261.041.091.021.091.09390.63K
Sep 8, 20261.081.121.081.091.09388.47K
Sep 4, 20261.011.131.011.101.10585.61K
Sep 3, 20261.061.101.011.031.03682.11K
Sep 2, 20261.091.141.071.091.09675.11K
Sep 1, 20261.051.121.011.111.111.86M
Aug 31, 20261.091.151.021.061.061.69M
Aug 28, 20261.141.281.051.111.115.16M
Aug 27, 202611.1711.250.901.471.478.75M
Aug 26, 202611.1511.3511.0811.3311.331.97M
Aug 25, 202611.1711.4311.0511.1511.152.53M
Aug 24, 202611.2511.4811.0611.2511.251.29M
Aug 21, 202611.3511.4510.8411.4111.411.63M
Aug 20, 202610.7211.4810.6311.2311.232.38M
Aug 19, 202610.7110.8810.6810.7210.721.45M
Aug 18, 202610.4510.9110.3510.8810.881.86M
Aug 17, 202610.1010.4510.1010.4510.451.55M
Aug 14, 202610.0410.2510.0110.2510.251.21M
Aug 13, 20269.6010.209.409.909.90450.05K
Aug 12, 20269.089.739.089.609.60543.60K
Aug 11, 20269.029.209.009.109.102.28M
Aug 10, 20268.508.918.358.838.83252.47K
Aug 7, 20268.188.458.178.358.351.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.