ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Smart Digital Group Limited - Ordinary Shares (NQ:SDM)

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 14.30 14.37 1.500 1.850 25,855,520 -11.76(-86.41%)
Sep 25, 2025 15.89 16.07 13.19 13.61 4,602,758 -2.42(-15.10%)
Sep 24, 2025 15.72 16.30 14.82 16.03 3,174,683 +0.42(+2.69%)
Sep 23, 2025 15.08 15.62 14.52 15.61 3,898,971 +0.76(+5.12%)
Sep 22, 2025 13.85 14.85 13.10 14.85 5,314,275 +1.04(+7.53%)
Sep 19, 2025 13.84 13.92 13.53 13.81 4,486,627 -0.19(-1.36%)
Sep 18, 2025 14.10 14.30 13.80 14.00 4,416,660 +0.01(+0.07%)
Sep 17, 2025 13.30 14.00 12.70 13.99 5,324,995 +1.05(+8.11%)
Sep 16, 2025 12.17 12.98 11.82 12.94 5,671,427 +0.99(+8.28%)
Sep 15, 2025 9.730 12.00 9.730 11.95 5,505,457 +2.10(+21.32%)
Sep 12, 2025 10.91 11.77 9.130 9.850 740,340 -1.13(-10.29%)
Sep 11, 2025 9.000 10.98 9.000 10.98 657,832 +1.78(+19.35%)
Sep 10, 2025 9.700 10.31 8.680 9.200 622,265 -0.74(-7.44%)
Sep 09, 2025 10.10 10.68 9.620 9.940 652,169 -0.29(-2.83%)
Sep 08, 2025 9.800 10.70 9.580 10.23 651,654 +0.25(+2.51%)
Sep 05, 2025 9.020 10.60 8.900 9.980 650,396 +0.96(+10.64%)
Sep 04, 2025 9.160 10.19 8.680 9.020 661,655 -0.39(-4.14%)
Sep 03, 2025 10.05 10.60 9.050 9.410 706,589 -0.29(-2.99%)
Sep 02, 2025 11.78 12.25 9.300 9.700 687,967 -1.91(-16.45%)
Aug 29, 2025 10.62 12.80 9.900 11.61 652,338 +1.02(+9.63%)
Aug 28, 2025 10.86 11.95 10.00 10.59 673,451 -0.27(-2.49%)
Aug 27, 2025 12.58 12.75 10.70 10.86 709,323 -0.96(-8.12%)
Aug 26, 2025 12.85 14.80 11.54 11.82 680,923 -1.76(-12.96%)
Aug 25, 2025 13.29 14.73 12.26 13.58 717,983 -0.11(-0.80%)
Aug 22, 2025 11.80 13.75 11.50 13.69 733,616 +1.81(+15.24%)
Aug 21, 2025 10.02 12.53 9.800 11.88 742,988 +1.17(+10.92%)
Aug 20, 2025 9.900 11.59 9.200 10.71 717,583 +1.01(+10.41%)
Aug 19, 2025 12.94 15.00 9.400 9.700 744,762 -2.42(-19.97%)
Aug 18, 2025 11.43 13.23 11.43 12.12 746,589 -0.29(-2.34%)
Aug 15, 2025 11.80 14.80 11.69 12.41 784,453 +0.68(+5.80%)
Aug 14, 2025 12.27 12.80 11.16 11.73 766,868 -0.87(-6.90%)
Aug 13, 2025 11.79 13.54 11.50 12.60 751,123 -0.05(-0.40%)
Aug 12, 2025 9.410 13.71 9.410 12.65 764,135 +2.32(+22.46%)
Aug 11, 2025 10.47 11.20 9.190 10.33 790,345 +0.16(+1.57%)
Aug 08, 2025 11.03 11.03 8.410 10.17 777,571 -0.23(-2.21%)
Aug 07, 2025 10.01 11.68 8.520 10.40 783,538 -0.28(-2.62%)
Aug 06, 2025 17.71 20.00 8.010 10.68 1,043,579 -7.42(-40.99%)
Aug 05, 2025 20.46 21.32 17.10 18.10 851,081 -1.90(-9.50%)
Aug 04, 2025 19.61 21.49 17.52 20.00 861,145 -0.70(-3.38%)
Aug 01, 2025 21.98 23.49 18.35 20.70 1,008,811 -1.27(-5.78%)
Jul 31, 2025 25.48 27.36 21.06 21.97 1,040,639 -4.03(-15.50%)
Jul 30, 2025 22.00 27.80 21.50 26.00 701,492 +5.35(+25.91%)
Jul 29, 2025 22.41 23.30 19.50 20.65 833,522 -4.58(-18.15%)
Jul 28, 2025 17.61 29.40 17.61 25.23 917,707 +7.62(+43.27%)
Jul 25, 2025 17.01 18.48 15.84 17.61 915,458 -0.13(-0.73%)
Jul 24, 2025 17.44 20.10 17.15 17.74 823,464 +0.31(+1.78%)
Jul 23, 2025 23.65 24.18 15.36 17.43 832,971 -4.07(-18.93%)
Jul 22, 2025 19.60 22.00 17.68 21.50 817,356 +1.70(+8.59%)
Jul 21, 2025 19.89 21.10 18.00 19.80 796,497 +2.00(+11.24%)
Jul 18, 2025 18.51 20.80 16.38 17.80 702,650 -0.70(-3.78%)
Jul 17, 2025 16.50 20.05 16.50 18.50 576,590 -0.51(-2.68%)
Jul 16, 2025 12.96 20.00 12.96 19.01 394,432 +5.32(+38.86%)
Jul 15, 2025 14.52 16.26 12.33 13.69 493,920 -1.28(-8.55%)
Jul 14, 2025 14.91 16.43 14.16 14.97 507,458 -1.53(-9.27%)
Jul 11, 2025 13.32 20.90 13.32 16.50 519,998 +3.77(+29.62%)
Jul 10, 2025 12.04 13.42 11.51 12.73 408,852 +0.53(+4.34%)
Jul 09, 2025 12.47 13.05 12.10 12.20 478,621 -0.49(-3.86%)
Jul 08, 2025 12.34 14.00 11.70 12.69 477,911 +0.57(+4.70%)
Jul 07, 2025 11.30 12.95 11.01 12.12 1,014,852 +1.36(+12.64%)
Jul 03, 2025 10.66 11.94 10.30 10.76 520,292 +0.10(+0.94%)
Jul 02, 2025 10.93 12.73 10.34 10.66 1,019,964 -0.34(-3.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.