SM Investments(SVTMF)
$9.23+0.21 (+2.39%)
SVTMF
SM Investments historical prices
$9.23
At close:+0.21 (+2.39%)
SM Investments (SVTMF) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.23 | 9.95 | 8.50 | 9.23 | 9.23 | +2.39% | 0 | 0.00 |
| Nov 10, 2026 | 9.01 | 9.61 | 8.41 | 9.01 | 9.01 | +7.39% | 0 | 0.00 |
| Nov 09, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | +7.27% | 7,250 | 169.17 |
| Nov 06, 2026 | 8.39 | 8.99 | 7.79 | 8.39 | 8.39 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 8.39 | 8.99 | 7.79 | 8.39 | 8.39 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 8.39 | 8.99 | 7.79 | 8.39 | 8.39 | -1.81% | 0 | 0.00 |
| Nov 03, 2026 | 8.55 | 8.76 | 8.33 | 8.55 | 8.55 | +2.89% | 0 | 0.00 |
| Nov 02, 2026 | 8.31 | 8.85 | 7.76 | 8.31 | 8.31 | -1.01% | 0 | 0.00 |
| Oct 30, 2026 | 8.39 | 8.85 | 7.93 | 8.39 | 8.39 | -1.18% | 0 | 0.00 |
| Oct 29, 2026 | 8.49 | 8.95 | 8.03 | 8.49 | 8.49 | +2.85% | 0 | 0.00 |
| Oct 28, 2026 | 8.26 | 8.73 | 7.78 | 8.26 | 8.26 | -1.78% | 0 | 0.00 |
| Oct 27, 2026 | 8.41 | 8.90 | 7.91 | 8.41 | 8.41 | +5.33% | 0 | 0.00 |
| Oct 26, 2026 | 7.98 | 8.44 | 7.52 | 7.98 | 7.98 | -3.74% | 0 | 0.00 |
| Oct 23, 2026 | 8.29 | 8.74 | 7.84 | 8.29 | 8.29 | -3.49% | 0 | 0.00 |
| Oct 22, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.92% | 700 | 22.05 |
| Oct 21, 2026 | 8.67 | 9.09 | 8.25 | 8.67 | 8.67 | -0.91% | 0 | 0.00 |
| Oct 20, 2026 | 8.75 | 9.22 | 8.28 | 8.75 | 8.75 | +2.04% | 0 | 0.00 |
| Oct 19, 2026 | 8.58 | 9.03 | 8.12 | 8.58 | 8.58 | +1.42% | 0 | 0.00 |
| Oct 16, 2026 | 8.46 | 8.91 | 8.00 | 8.46 | 8.46 | +0.18% | 0 | 0.00 |
| Oct 15, 2026 | 8.44 | 8.91 | 7.97 | 8.44 | 8.44 | +0.78% | 0 | 0.00 |
| Oct 14, 2026 | 8.38 | 8.84 | 7.91 | 8.38 | 8.38 | -0.06% | 0 | 0.00 |
| Oct 13, 2026 | 8.38 | 8.84 | 7.92 | 8.38 | 8.38 | -1.24% | 0 | 0.00 |
| Oct 12, 2026 | 8.49 | 8.97 | 8.00 | 8.49 | 8.49 | +3.04% | 0 | 0.00 |
| Oct 09, 2026 | 8.24 | 8.67 | 7.80 | 8.24 | 8.24 | +0.55% | 0 | 0.00 |
| Oct 08, 2026 | 8.19 | 8.69 | 7.69 | 8.19 | 8.19 | +1.99% | 0 | 0.00 |
| Oct 07, 2026 | 8.03 | 8.34 | 7.72 | 8.03 | 8.03 | +1.58% | 0 | 0.00 |
| Oct 06, 2026 | 7.91 | 8.34 | 7.47 | 7.91 | 7.91 | +0.44% | 0 | 0.00 |
| Oct 05, 2026 | 7.87 | 8.31 | 7.43 | 7.87 | 7.87 | +0.25% | 0 | 0.00 |
| Oct 02, 2026 | 7.85 | 8.28 | 7.42 | 7.85 | 7.85 | +0.19% | 0 | 0.00 |
| Oct 01, 2026 | 7.84 | 8.22 | 7.45 | 7.84 | 7.84 | -0.89% | 0 | 0.00 |
| Sep 30, 2026 | 7.91 | 8.36 | 7.45 | 7.91 | 7.91 | -1.19% | 0 | 0.00 |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.93% | 1,000 | 63.00 |
| Sep 28, 2026 | 8.08 | 8.51 | 7.64 | 8.08 | 8.08 | -0.37% | 0 | 0.00 |
| Sep 25, 2026 | 8.11 | 8.55 | 7.66 | 8.11 | 8.11 | +2.47% | 0 | 0.00 |
| Sep 24, 2026 | 7.91 | 8.35 | 7.47 | 7.91 | 7.91 | -1.06% | 0 | 0.00 |
| Sep 23, 2026 | 8.00 | 8.43 | 7.56 | 8.00 | 8.00 | -1.90% | 0 | 0.00 |
| Sep 22, 2026 | 8.15 | 8.57 | 7.73 | 8.15 | 8.15 | +0.43% | 0 | 0.00 |
| Sep 21, 2026 | 8.12 | 8.56 | 7.67 | 8.12 | 8.12 | -0.98% | 0 | 0.00 |
| Sep 18, 2026 | 8.20 | 8.39 | 8.00 | 8.20 | 8.20 | -3.70% | 0 | 0.00 |
| Sep 17, 2026 | 8.51 | 8.92 | 8.10 | 8.51 | 8.51 | +2.84% | 0 | 0.00 |
| Sep 16, 2026 | 8.28 | 8.73 | 7.82 | 8.28 | 8.28 | -0.78% | 0 | 0.00 |
| Sep 15, 2026 | 8.34 | 8.81 | 7.87 | 8.34 | 8.34 | -1.30% | 0 | 0.00 |
| Sep 14, 2026 | 8.45 | 8.90 | 8.00 | 8.45 | 8.45 | -0.29% | 0 | 0.00 |
| Sep 11, 2026 | 8.48 | 8.93 | 8.02 | 8.48 | 8.48 | -1.11% | 0 | 0.00 |
| Sep 10, 2026 | 8.57 | 9.03 | 8.11 | 8.57 | 8.57 | -2.94% | 0 | 0.00 |
| Sep 09, 2026 | 8.83 | 9.29 | 8.37 | 8.83 | 8.83 | -0.73% | 0 | 0.00 |
| Sep 08, 2026 | 8.90 | 9.34 | 8.45 | 8.90 | 8.90 | -0.45% | 0 | 0.00 |
| Sep 07, 2026 | 8.94 | 9.40 | 8.47 | 8.94 | 8.94 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.94 | 9.40 | 8.47 | 8.94 | 8.94 | +0.62% | 0 | 0.00 |
| Sep 03, 2026 | 8.88 | 9.36 | 8.40 | 8.88 | 8.88 | -0.11% | 0 | 0.00 |
