SMJ International Stock Price History
NYSE: SMJFConsumer DiscretionaryRETAIL: Building MaterialsUSD
1.53+0.29 (+23.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMJF price history at a glance
The price history for SMJ International (SMJF) on this page begins on December 1, 2025, when the stock closed at $4.40; it most recently closed at $1.53 on October 5, 2026. The highest price in this record is $11.48, reached on August 17, 2026; the latest close is 86.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $11.48
- Date of high
- Aug 17, 2026
- Low since 2025
- $0.82
- Date of low
- Feb 16, 2026
- 52-week high
- $11.48
- 52-week low
- $0.82
- IPO year
- 2025
- Last close
- $1.53
SMJF returns
1 week
-17.30%
1 month
+40.37%
3 months
-71.72%
6 months
-54.33%
Year to date
-69.76%
SMJF price return, excluding dividends.
SMJF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.53 | -68.58% |
| 2025* | 4.87 | +10.68% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SMJF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.27 | 1.74 | 1.23 | 1.53 | +23.39% | |
| 1.55 | 1.55 | 1.10 | 1.24 | -20.00% | |
| 1.80 | 1.83 | 1.51 | 1.55 | -10.40% | |
| 1.77 | 1.92 | 1.73 | 1.73 | -1.14% | |
| 1.98 | 2.05 | 1.75 | 1.75 | -5.41% | |
| 1.85 | 2.16 | 1.70 | 1.85 | -3.34% | |
| 2.60 | 2.60 | 1.65 | 1.91 | -26.10% | |
| 2.68 | 3.03 | 2.59 | 2.59 | +0.78% | |
| 2.20 | 3.08 | 2.20 | 2.57 | +15.25% | |
| 1.62 | 2.25 | 1.59 | 2.23 | +39.37% | |
| 1.57 | 1.63 | 1.53 | 1.60 | +2.56% | |
| 1.63 | 1.70 | 1.45 | 1.56 | -2.50% | |
| 1.31 | 1.75 | 1.31 | 1.60 | +29.03% | |
| 1.08 | 1.44 | 1.08 | 1.24 | +13.76% | |
| 1.04 | 1.10 | 1.04 | 1.09 | +3.81% | |
| 1.05 | 1.08 | 1.01 | 1.05 | -0.94% | |
| 1.01 | 1.09 | 1.01 | 1.06 | +6.00% | |
| 1.05 | 1.06 | 1.00 | 1.00 | -5.66% | |
| 1.03 | 1.06 | 1.03 | 1.06 | +2.91% | |
| 1.06 | 1.06 | 1.03 | 1.03 | -3.74% | |
| 1.05 | 1.08 | 1.05 | 1.07 | +2.88% | |
| 1.06 | 1.10 | 1.04 | 1.04 | -4.59% | |
| 1.04 | 1.09 | 1.02 | 1.09 | 0.00% | |
| 1.08 | 1.12 | 1.08 | 1.09 | -0.91% | |
| 1.01 | 1.13 | 1.01 | 1.10 | +6.80% | |
| 1.06 | 1.10 | 1.01 | 1.03 | -5.50% | |
| 1.09 | 1.14 | 1.07 | 1.09 | -1.80% | |
| 1.05 | 1.12 | 1.01 | 1.11 | +4.72% | |
| 1.09 | 1.15 | 1.02 | 1.06 | -4.50% | |
| 1.14 | 1.28 | 1.05 | 1.11 | -24.49% | |
| 11.17 | 11.25 | 0.90 | 1.47 | -87.03% | |
| 11.15 | 11.35 | 11.08 | 11.33 | +1.61% | |
| 11.17 | 11.43 | 11.05 | 11.15 | -0.89% | |
| 11.25 | 11.48 | 11.06 | 11.25 | -1.40% | |
| 11.35 | 11.45 | 10.84 | 11.41 | +1.60% | |
| 10.72 | 11.48 | 10.63 | 11.23 | +4.76% | |
| 10.71 | 10.88 | 10.68 | 10.72 | -1.47% | |
| 10.45 | 10.91 | 10.35 | 10.88 | +4.11% | |
| 10.10 | 10.45 | 10.10 | 10.45 | +1.95% | |
| 10.04 | 10.25 | 10.01 | 10.25 | +3.54% | |
| 9.60 | 10.20 | 9.40 | 9.90 | +3.13% | |
| 9.08 | 9.73 | 9.08 | 9.60 | +5.49% | |
| 9.02 | 9.20 | 9.00 | 9.10 | +3.06% | |
| 8.50 | 8.91 | 8.35 | 8.83 | +5.75% | |
| 8.18 | 8.45 | 8.17 | 8.35 | +1.83% | |
| 6.70 | 8.70 | 6.59 | 8.20 | +21.48% | |
| 5.63 | 6.91 | 5.55 | 6.75 | +20.97% | |
| 5.69 | 5.69 | 5.58 | 5.58 | +0.36% | |
| 5.60 | 5.62 | 5.55 | 5.56 | -2.11% | |
| 5.59 | 5.68 | 5.59 | 5.68 | +1.43% | |
| 5.65 | 5.65 | 5.55 | 5.60 | -1.75% | |
| 5.62 | 5.70 | 5.52 | 5.70 | +1.79% | |
| 5.51 | 5.69 | 5.47 | 5.60 | +0.36% | |
| 5.57 | 5.68 | 5.55 | 5.58 | +0.18% | |
| 5.58 | 5.62 | 5.45 | 5.57 | -0.36% | |
| 5.48 | 5.70 | 5.48 | 5.59 | +0.72% | |
| 5.35 | 5.59 | 5.35 | 5.55 | +3.16% | |
| 5.10 | 5.40 | 5.08 | 5.38 | +4.26% | |
| 5.13 | 5.18 | 5.07 | 5.16 | +1.18% | |
| 5.20 | 5.20 | 5.08 | 5.10 | -0.39% | |
| 5.11 | 5.20 | 5.06 | 5.12 | +0.99% | |
| 5.16 | 5.20 | 5.07 | 5.07 | -0.59% | |
| 5.19 | 5.25 | 5.05 | 5.10 | -1.73% | |
| 5.40 | 5.56 | 5.01 | 5.19 | -4.07% | |
| 5.42 | 5.53 | 5.41 | 5.41 | 0.00% | |
| 5.40 | 5.56 | 5.40 | 5.41 | +0.19% | |
| 5.32 | 5.44 | 5.21 | 5.40 | +0.75% | |
| 5.36 | 5.40 | 5.26 | 5.36 | -0.37% | |
| 5.25 | 5.39 | 5.25 | 5.38 | +2.48% | |
| 5.22 | 5.39 | 5.22 | 5.25 | +0.96% | |
| 5.19 | 5.44 | 5.00 | 5.20 | +1.96% | |
| 5.22 | 5.29 | 5.10 | 5.10 | -1.92% | |
| 5.44 | 5.80 | 5.08 | 5.20 | -5.45% | |
| 5.31 | 5.57 | 5.30 | 5.50 | +2.80% | |
| 5.20 | 5.42 | 5.17 | 5.35 | +2.88% | |
| 5.19 | 5.23 | 5.19 | 5.20 | +0.19% | |
| 5.11 | 5.25 | 5.11 | 5.19 | -0.57% | |
| 5.22 | 5.22 | 5.17 | 5.22 | 0.00% | |
| 5.20 | 5.22 | 5.17 | 5.22 | +0.38% | |
| 5.15 | 5.29 | 5.15 | 5.20 | -1.14% | |
| 5.13 | 5.27 | 5.11 | 5.26 | +1.94% | |
| 4.91 | 5.20 | 4.89 | 5.16 | +4.03% | |
| 5.31 | 5.38 | 4.86 | 4.96 | -6.42% | |
| 5.35 | 5.40 | 5.29 | 5.30 | -0.93% | |
| 5.35 | 5.51 | 5.29 | 5.35 | +0.56% | |
| 5.30 | 5.35 | 5.27 | 5.32 | -0.56% | |
| 5.25 | 5.39 | 5.22 | 5.35 | +0.94% | |
| 5.14 | 5.35 | 4.95 | 5.30 | +1.53% | |
| 5.14 | 5.23 | 5.13 | 5.22 | +2.15% | |
| 5.06 | 5.26 | 5.02 | 5.11 | +0.20% | |
| 4.85 | 5.10 | 4.81 | 5.10 | +5.59% | |
| 4.85 | 4.90 | 4.71 | 4.83 | +1.47% | |
| 4.80 | 4.83 | 4.76 | 4.76 | -1.24% | |
| 4.75 | 4.85 | 4.71 | 4.82 | +2.34% | |
| 4.71 | 4.94 | 4.39 | 4.71 | +0.21% | |
| 4.70 | 4.90 | 4.70 | 4.70 | -6.56% | |
| 5.10 | 5.63 | 4.75 | 5.03 | 0.00% | |
| 4.51 | 5.15 | 4.38 | 5.03 | +14.06% | |
| 3.69 | 4.60 | 3.48 | 4.41 | +15.14% | |
| 3.42 | 3.90 | 3.42 | 3.83 | +9.74% | |
| 3.49 | 3.56 | 3.41 | 3.49 | +2.05% | |
| 3.36 | 3.48 | 3.32 | 3.42 | +1.48% | |
| 3.40 | 3.52 | 3.32 | 3.37 | -1.17% | |
| 3.42 | 3.52 | 3.41 | 3.41 | -0.58% | |
| 3.36 | 3.47 | 3.31 | 3.43 | +2.39% | |
| 3.35 | 3.41 | 3.35 | 3.35 | -1.18% | |
| 3.41 | 3.49 | 3.35 | 3.39 | -0.29% | |
| 3.37 | 3.45 | 3.31 | 3.40 | +2.10% | |
| 3.23 | 3.40 | 3.19 | 3.33 | +4.06% | |
| 3.22 | 3.30 | 2.87 | 3.20 | -1.84% | |
| 3.22 | 3.26 | 3.21 | 3.26 | +1.87% | |
| 3.23 | 3.28 | 3.20 | 3.20 | -1.23% | |
| 3.19 | 3.27 | 3.19 | 3.24 | +0.31% | |
| 3.29 | 3.29 | 3.23 | 3.23 | -1.52% | |
| 3.22 | 3.34 | 3.16 | 3.28 | -0.30% | |
| 3.22 | 3.32 | 3.15 | 3.29 | +3.46% | |
| 3.15 | 3.39 | 3.15 | 3.18 | +0.95% | |
| 3.17 | 3.30 | 3.15 | 3.15 | -0.63% | |
| 3.12 | 3.21 | 3.12 | 3.17 | +2.26% | |
| 3.01 | 3.24 | 3.01 | 3.10 | -2.82% | |
| 3.49 | 3.69 | 3.09 | 3.19 | -8.86% | |
| 3.45 | 3.55 | 3.45 | 3.50 | +1.45% | |
| 3.37 | 3.55 | 3.37 | 3.45 | +0.88% | |
| 3.41 | 3.45 | 3.35 | 3.42 | -1.72% | |
| 3.41 | 3.50 | 3.41 | 3.48 | -0.57% | |
| 3.38 | 3.50 | 3.36 | 3.50 | +4.48% | |
| 3.34 | 3.50 | 3.06 | 3.35 | -2.05% | |
| 3.32 | 3.70 | 3.28 | 3.42 | -0.58% | |
| 3.35 | 3.47 | 3.26 | 3.44 | +4.24% | |
| 3.26 | 3.34 | 3.25 | 3.30 | -0.90% | |
| 3.25 | 3.34 | 3.24 | 3.33 | +4.39% | |
| 3.25 | 3.25 | 3.06 | 3.19 | -4.49% | |
| 3.13 | 3.34 | 3.13 | 3.34 | +7.74% | |
| 3.13 | 3.17 | 3.05 | 3.10 | -0.64% | |
| 3.05 | 3.20 | 3.05 | 3.12 | +0.65% | |
| 3.20 | 3.26 | 3.07 | 3.10 | -2.52% | |
| 3.05 | 3.22 | 3.00 | 3.18 | +8.90% | |
| 2.86 | 2.99 | 2.71 | 2.92 | 0.00% | |
| 2.39 | 3.04 | 2.19 | 2.92 | +1.04% | |
| 2.86 | 3.02 | 2.80 | 2.89 | -2.03% | |
| 3.05 | 3.06 | 2.91 | 2.95 | -1.67% | |
| 3.01 | 3.10 | 2.90 | 3.00 | -3.23% | |
| 3.14 | 3.19 | 2.90 | 3.10 | +3.33% | |
| 2.89 | 3.20 | 2.89 | 3.00 | +10.29% | |
| 3.15 | 3.15 | 2.67 | 2.72 | -15.26% | |
| 3.36 | 3.36 | 2.95 | 3.21 | +0.09% | |
| 3.43 | 3.55 | 3.01 | 3.21 | -8.37% | |
| 3.17 | 3.50 | 3.02 | 3.50 | +11.11% | |
| 2.64 | 3.18 | 2.64 | 3.15 | +6.42% | |
| 3.46 | 3.46 | 2.91 | 2.96 | -12.94% | |
| 3.44 | 3.78 | 2.91 | 3.40 | -1.73% | |
| 2.91 | 3.70 | 2.82 | 3.46 | +23.57% | |
| 2.64 | 2.89 | 2.64 | 2.80 | -6.35% | |
| 2.97 | 3.06 | 2.61 | 2.99 | +3.46% | |
| 2.55 | 3.25 | 2.55 | 2.89 | +13.33% | |
| 2.05 | 2.88 | 2.00 | 2.55 | +27.50% | |
| 2.44 | 2.49 | 1.67 | 2.00 | +21.21% | |
| 1.39 | 1.89 | 1.38 | 1.65 | +20.44% | |
| 1.44 | 1.68 | 1.37 | 1.37 | -0.72% | |
| 1.31 | 1.55 | 1.16 | 1.38 | +5.34% | |
| 1.30 | 1.53 | 1.18 | 1.31 | -9.03% | |
| 1.52 | 1.54 | 1.36 | 1.44 | -6.49% | |
| 1.42 | 1.70 | 1.40 | 1.54 | -25.24% | |
| 4.68 | 5.19 | 0.82 | 2.06 | -61.42% | |
| 5.14 | 5.45 | 5.12 | 5.34 | +0.95% | |
| 5.33 | 5.35 | 5.22 | 5.29 | -1.12% | |
| 5.39 | 5.39 | 5.25 | 5.35 | -0.74% | |
| 5.30 | 5.40 | 5.25 | 5.39 | +0.56% | |
| 5.25 | 5.43 | 5.10 | 5.36 | +0.75% | |
| 5.54 | 5.59 | 5.32 | 5.32 | -2.03% | |
| 5.42 | 5.57 | 5.40 | 5.43 | -1.81% | |
| 5.38 | 5.58 | 5.36 | 5.53 | +3.17% | |
| 5.40 | 5.69 | 5.10 | 5.36 | -3.42% | |
| 5.55 | 5.56 | 5.40 | 5.55 | 0.00% | |
| 5.50 | 5.70 | 5.41 | 5.55 | +2.02% | |
| 5.20 | 5.47 | 5.17 | 5.44 | +2.64% | |
| 5.30 | 5.35 | 5.15 | 5.30 | 0.00% | |
| 5.20 | 5.31 | 5.12 | 5.30 | +2.71% | |
| 5.15 | 5.28 | 5.06 | 5.16 | -0.39% | |
| 5.18 | 5.30 | 5.10 | 5.18 | 0.00% | |
| 5.07 | 5.30 | 5.05 | 5.18 | +2.57% | |
| 4.70 | 5.24 | 4.70 | 5.05 | +8.37% | |
| 5.06 | 5.18 | 4.66 | 4.66 | -8.27% | |
| 5.29 | 5.29 | 5.05 | 5.08 | -2.31% | |
| 5.38 | 5.45 | 5.10 | 5.20 | -4.94% | |
| 5.36 | 5.50 | 5.32 | 5.47 | +2.05% | |
| 5.30 | 5.59 | 5.25 | 5.36 | +1.52% | |
| 5.23 | 5.31 | 5.23 | 5.28 | +0.19% | |
| 5.20 | 5.28 | 5.15 | 5.27 | +2.33% | |
| 5.24 | 5.34 | 5.15 | 5.15 | -1.72% | |
| 5.18 | 5.30 | 4.98 | 5.24 | +0.96% | |
| 4.92 | 5.23 | 4.80 | 5.19 | +6.57% | |
| 4.81 | 4.99 | 4.70 | 4.87 | 0.00% | |
| 5.00 | 5.10 | 4.75 | 4.87 | -3.75% | |
| 4.73 | 5.19 | 4.73 | 5.06 | +5.20% | |
| 4.69 | 4.97 | 4.69 | 4.81 | +3.22% | |
| 4.57 | 4.67 | 4.52 | 4.66 | +0.22% | |
| 4.55 | 4.65 | 4.50 | 4.65 | +0.87% | |
| 4.49 | 4.61 | 4.48 | 4.61 | +0.66% | |
| 4.73 | 4.73 | 4.47 | 4.58 | -2.14% | |
| 4.65 | 4.80 | 4.65 | 4.68 | -1.27% | |
| 4.52 | 4.74 | 4.39 | 4.74 | +4.87% | |
| 4.43 | 4.55 | 4.35 | 4.52 | +3.20% | |
| 4.64 | 4.64 | 4.34 | 4.38 | -4.78% | |
| 4.55 | 4.73 | 4.40 | 4.60 | +2.22% | |
| 4.43 | 4.60 | 4.42 | 4.50 | +1.35% | |
| 4.55 | 4.63 | 4.40 | 4.44 | -0.22% | |
| 4.50 | 4.60 | 4.45 | 4.45 | -1.11% | |
| 4.80 | 4.89 | 4.50 | 4.50 | -7.02% | |
| 4.74 | 4.90 | 4.50 | 4.84 | -1.22% | |
| 4.40 | 5.29 | 4.40 | 4.90 | +11.36% | |
| 4.30 | 4.95 | 4.30 | 4.40 | -2.44% | |
| 4.42 | 7.00 | 4.25 | 4.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMJF chart for longer ranges.