NASDAQ : SDM
Smart Digital Group Limited — Price history
Communication Services · Advertising Agencies · China
Last price 1.85 USD (At close: Sep 26, 2025) · Market cap 49.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smart Digital Group Limited (SDM) closed at 1.85 USD on 2025-09-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-09-26 | 14.3 | 14.37 | 1.5 | 1.85 | 25,855,498 | -86.41% |
| 2025-09-25 | 15.89 | 16.07 | 13.19 | 13.61 | 4,605,791 | -15.10% |
| 2025-09-24 | 15.72 | 16.3 | 14.82 | 16.03 | 3,174,688 | +2.69% |
| 2025-09-23 | 15.08 | 15.62 | 14.52 | 15.61 | 3,899,632 | +5.12% |
| 2025-09-22 | 13.85 | 14.85 | 13.1 | 14.85 | 5,315,024 | +7.53% |
| 2025-09-19 | 13.84 | 13.92 | 13.53 | 13.81 | 4,486,625 | -1.36% |
| 2025-09-18 | 14.1 | 14.3 | 13.8 | 14 | 4,416,861 | +0.07% |
| 2025-09-17 | 13.3 | 14 | 12.7 | 13.99 | 5,322,760 | +8.11% |
| 2025-09-16 | 12.17 | 12.98 | 11.82 | 12.94 | 5,671,677 | +8.28% |
| 2025-09-15 | 9.73 | 12 | 9.73 | 11.95 | 5,505,956 | +21.32% |
| 2025-09-12 | 10.91 | 11.774 | 9.13 | 9.85 | 740,340 | -10.29% |
| 2025-09-11 | 9 | 10.98 | 9 | 10.98 | 657,832 | +19.35% |
| 2025-09-10 | 9.7 | 10.31 | 8.68 | 9.2 | 622,325 | -7.44% |
| 2025-09-09 | 10.1 | 10.68 | 9.62 | 9.94 | 652,232 | -2.83% |
| 2025-09-08 | 9.8 | 10.698 | 9.58 | 10.23 | 651,654 | +2.51% |
| 2025-09-05 | 9.02 | 10.6 | 8.9 | 9.98 | 650,396 | +10.64% |
| 2025-09-04 | 9.16 | 10.19 | 8.68 | 9.02 | 661,655 | -4.14% |
| 2025-09-03 | 10.05 | 10.6 | 9.05 | 9.41 | 706,595 | -2.99% |
| 2025-09-02 | 11.78 | 12.25 | 9.3 | 9.7 | 687,967 | -16.45% |
| 2025-08-29 | 10.62 | 12.8 | 9.9 | 11.61 | 652,338 | +9.63% |
| 2025-08-28 | 10.86 | 11.95 | 10 | 10.59 | 673,451 | -2.49% |
| 2025-08-27 | 12.58 | 12.748 | 10.7 | 10.86 | 709,325 | -8.12% |
| 2025-08-26 | 12.85 | 14.8 | 11.54 | 11.82 | 680,923 | -12.96% |
| 2025-08-25 | 13.29 | 14.73 | 12.26 | 13.58 | 717,983 | -0.80% |
| 2025-08-22 | 11.8 | 13.75 | 11.5 | 13.69 | 733,616 | +15.24% |
| 2025-08-21 | 10.02 | 12.53 | 9.8 | 11.88 | 742,988 | +10.92% |
| 2025-08-20 | 9.9 | 11.59 | 9.2 | 10.71 | 717,603 | +10.41% |
| 2025-08-19 | 12.94 | 15 | 9.4 | 9.7 | 744,785 | -19.97% |
| 2025-08-18 | 11.43 | 13.228 | 11.43 | 12.12 | 746,589 | -2.34% |
| 2025-08-15 | 11.8 | 14.8 | 11.694 | 12.41 | 784,453 | +5.80% |
| 2025-08-14 | 12.27 | 12.8 | 11.16 | 11.73 | 766,883 | -6.90% |
| 2025-08-13 | 11.79 | 13.54 | 11.5 | 12.6 | 751,165 | -0.40% |
| 2025-08-12 | 9.41 | 13.712 | 9.41 | 12.65 | 764,135 | +22.46% |
| 2025-08-11 | 10.47 | 11.2 | 9.19 | 10.33 | 790,346 | +1.57% |
| 2025-08-08 | 11.03 | 11.03 | 8.41 | 10.17 | 777,571 | -2.21% |
| 2025-08-07 | 10.01 | 11.68 | 8.52 | 10.4 | 783,546 | -2.62% |
| 2025-08-06 | 17.71 | 20 | 8.01 | 10.68 | 1,043,879 | -40.99% |
| 2025-08-05 | 20.46 | 21.318 | 17.1 | 18.1 | 851,133 | -9.50% |
| 2025-08-04 | 19.61 | 21.49 | 17.525 | 20 | 861,172 | -3.38% |
| 2025-08-01 | 21.98 | 23.49 | 18.35 | 20.7 | 1,008,811 | -5.78% |
| 2025-07-31 | 25.48 | 27.36 | 21.06 | 21.97 | 1,040,640 | -15.50% |
| 2025-07-30 | 22 | 27.8 | 21.5 | 26 | 701,504 | +25.91% |
| 2025-07-29 | 22.41 | 23.3 | 19.5 | 20.65 | 833,521 | -18.15% |
| 2025-07-28 | 17.61 | 29.4 | 17.61 | 25.23 | 917,779 | +43.27% |
| 2025-07-25 | 17.01 | 18.48 | 15.84 | 17.61 | 915,458 | -0.73% |
| 2025-07-24 | 17.44 | 20.1 | 17.15 | 17.74 | 823,465 | +1.78% |
| 2025-07-23 | 23.65 | 24.18 | 15.36 | 17.43 | 832,995 | -18.93% |
| 2025-07-22 | 19.6 | 22 | 17.68 | 21.5 | 817,406 | +8.59% |
| 2025-07-21 | 19.89 | 21.1 | 18 | 19.8 | 796,500 | +11.24% |
| 2025-07-18 | 18.51 | 20.8 | 16.38 | 17.8 | 702,650 | -3.78% |
| 2025-07-17 | 16.5 | 20.05 | 16.5 | 18.5 | 576,617 | -2.68% |
| 2025-07-16 | 12.96 | 20 | 12.96 | 19.01 | 394,660 | +38.86% |
| 2025-07-15 | 14.52 | 16.26 | 12.33 | 13.69 | 495,861 | -8.55% |
| 2025-07-14 | 14.91 | 16.43 | 14.16 | 14.97 | 507,518 | -9.27% |
| 2025-07-11 | 13.32 | 20.9 | 13.32 | 16.5 | 519,997 | +29.62% |
| 2025-07-10 | 12.04 | 13.425 | 11.51 | 12.73 | 408,852 | +4.34% |
| 2025-07-09 | 12.47 | 13.05 | 12.1 | 12.2 | 478,631 | -3.86% |
| 2025-07-08 | 12.34 | 14 | 11.7 | 12.69 | 477,912 | +4.70% |
| 2025-07-07 | 11.3 | 12.95 | 11.01 | 12.12 | 1,014,853 | +12.64% |
| 2025-07-03 | 10.66 | 11.94 | 10.305 | 10.76 | 520,292 | +0.94% |
| 2025-07-02 | 10.93 | 12.73 | 10.336 | 10.66 | 1,019,964 | -3.09% |
| 2025-07-01 | 11.6 | 14.23 | 9.69 | 11 | 910,700 | -3.51% |
| 2025-06-30 | 8.11 | 11.69 | 7.885 | 11.4 | 1,111,656 | +42.14% |
| 2025-06-27 | 8.77 | 9 | 7.78 | 8.02 | 1,029,432 | -10.94% |
| 2025-06-26 | 8.11 | 9.54 | 7.61 | 9.005 | 563,144 | +8.49% |
| 2025-06-25 | 9.29 | 9.34 | 8 | 8.3 | 507,623 | -6.74% |
| 2025-06-24 | 9.58 | 10.425 | 8.88 | 8.9 | 511,771 | -13.68% |
| 2025-06-23 | 8.91 | 11.8 | 8.5 | 10.31 | 510,468 | +18.51% |
| 2025-06-20 | 6.73 | 8.7 | 6.67 | 8.7 | 464,868 | +25.72% |
| 2025-06-18 | 6.94 | 7.332 | 6.7 | 6.92 | 8,253 | -0.72% |
| 2025-06-17 | 6.96 | 7.34 | 6.9 | 6.97 | 4,314 | -0.43% |
| 2025-06-16 | 7.3 | 7.35 | 6.66 | 7 | 13,864 | -1.13% |
| 2025-06-13 | 7.22 | 7.27 | 6.66 | 7.08 | 12,904 | -3.01% |
| 2025-06-12 | 7.17 | 7.57 | 7.037 | 7.3 | 8,062 | -2.41% |
| 2025-06-11 | 7.55 | 7.55 | 7.2 | 7.48 | 21,979 | +2.05% |
| 2025-06-10 | 7.417 | 7.417 | 7.125 | 7.33 | 4,235 | -0.95% |
| 2025-06-09 | 6.67 | 7.4 | 6.67 | 7.4 | 52,740 | +5.71% |
| 2025-06-06 | 6.81 | 7.57 | 6.11 | 7 | 108,330 | +2.79% |
| 2025-06-05 | 7.24 | 7.44 | 6.6 | 6.81 | 29,131 | -5.55% |
| 2025-06-04 | 7.373 | 7.42 | 7.001 | 7.21 | 63,358 | +5.41% |
| 2025-06-03 | 7.4 | 7.4 | 6.39 | 6.84 | 52,602 | -7.57% |
| 2025-06-02 | 6.8 | 7.445 | 6.33 | 7.4 | 93,865 | +8.98% |
| 2025-05-30 | 5.31 | 6.79 | 5.31 | 6.79 | 47,063 | +27.63% |
| 2025-05-29 | 6.17 | 6.18 | 5 | 5.32 | 53,017 | -11.77% |
| 2025-05-28 | 5.96 | 6.44 | 5.96 | 6.03 | 22,147 | +5.98% |
| 2025-05-27 | 6.75 | 6.8 | 5.68 | 5.69 | 62,001 | -10.11% |
| 2025-05-23 | 6.97 | 7 | 6.11 | 6.33 | 28,137 | -10.85% |
| 2025-05-22 | 6.53 | 7.75 | 6.28 | 7.1 | 208,007 | +17.36% |
| 2025-05-21 | 6.18 | 8.81 | 6 | 6.05 | 659,887 | +1.17% |
| 2025-05-20 | 5.05 | 6.18 | 4.61 | 5.98 | 350,709 | +26.69% |
| 2025-05-19 | 4.4 | 5.338 | 4.313 | 4.72 | 88,392 | +8.76% |
| 2025-05-16 | 4.74 | 4.9 | 4.21 | 4.34 | 729,244 | -5.65% |
| 2025-05-15 | 4.88 | 4.88 | 4.6 | 4.6 | 23,095 | -5.93% |
| 2025-05-14 | 5.05 | 5.24 | 4.86 | 4.89 | 47,794 | -2.78% |
| 2025-05-13 | 5.08 | 5.297 | 5 | 5.03 | 205,588 | +0.80% |
| 2025-05-12 | 5.65 | 5.73 | 4.587 | 4.99 | 169,846 | -8.10% |
| 2025-05-09 | 5.62 | 6.336 | 5.25 | 5.43 | 59,456 | -10.40% |
| 2025-05-08 | 5.41 | 6.3 | 5.114 | 6.06 | 154,402 | +5.39% |
| 2025-05-07 | 4.15 | 6.16 | 4.1 | 5.75 | 736,733 | +33.72% |
| 2025-05-06 | 4.34 | 4.77 | 4.03 | 4.3 | 145,398 | -5.70% |
| 2025-05-05 | 5.1 | 5.23 | 4.42 | 4.56 | 378,380 | -25.37% |