tiprankstipranks
Stocks
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
Top Insiders StocksMarket MoversTipRanks Momentum IndexDividend StocksAI StocksLargest Companies by Market Cap
ETFs
Top ETFs by UpsideTop ETFs by Smart ScoreTop Gainers/ Losers/ Active ETFs
Crypto
Bitcoin
Popular
Ethereum
Commodities
Gold
Options
Unusual Options Activity
Popular
Currency
EUR/USD
Research Tools
Trending StocksCompare StocksCompare ETFsMost Visited Websites
Daily Feeds
Daily Analyst RatingsDaily Insider Trading Tracker
Calendars
Earnings CalendarDividend CalendarEconomic CalendarIPO CalendarStock SplitsStock BuybacksMarket Holidays
Calculators
Dividend CalculatorDividend Yield CalculatorOptions Profit Calculator
Economic Indicators
Inflation RateUnemployment Rate
Class Actions
Stock ScreenerETF Screener
Popular
Penny Stock ScreenerTechnical Analysis Screener
Dividend CenterBest Dividend Stocks
Popular
Best High Yield Dividend StocksDividend AristocratsDividend Stock Comparison
New
Dividend CalculatorDividend Returns ComparisonDividend Calendar
My ExpertsTop AnalystsTop Financial BloggersTop-Performing Corporate InsidersTop Hedge Fund ManagersTop Research FirmsTop Individual Investors
Education
Personal FinanceHow To Use TipRanksTipRanks LabsWebinar CenterGlossaryFAQs
About Us
About TipRanksContact UsCareersReviewsMobile APP
Working with TipRanks
Enterprise SolutionsAdvertise with UsTop Online BrokersBecome an AffiliateTipRanks News Wire
Follow Us
TOOLS
Portfolio
Watchlist
Top Insiders Stocks
Popular
Top Stocks
Popular
Market Movers
Compare stocks
Compare ETFs
Notification Center
News
Stock Screener
ETF Screener
Popular
Penny Stock Screener
Technical Analysis Screener
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
Top Insiders Stocks
Compare Stocks
Compare ETFs
Trending Stocks
Daily Analyst Ratings
Daily Insiders Trades
Dividend Stocks
ETF Center
Top Gainers/losers/active ETFs
Dividend Calculator
Options Profit Calculator
Dollar Cost Averaging
Earnings Calendar
Dividend Calendar
Economic Calendar
IPO Calendar
Stock Splits
Stock Buybacks
Market Holidays
Dividend Center
Best Dividend Stocks
Popular
Best High Yield Dividend Stocks
Dividend Aristocrats
Dividend Stock Comparison
New
Dividend Calculator
Dividend Returns Comparison
Dividend Calendar
Top Analysts
Top Financial Bloggers
Top-Performing Corporate Insiders
Top Hedge Fund Managers
Top Research Firms
Top Individual Investors
Top Gainers
Top Losers
Most Active
Premarket
After-hours
Personal Finance Center
Mortgages
Loans
Investing & Retirement
Spending & Savings
Real Estate
Top Online Brokers
Compound Interest Calculator
Mortgage Calculator
Auto Loan Calculator
Student Loan Calculator
401k Retirement Calculator
Enterprise Solutions
Plans & Pricing
Education
How To Use TipRanks
TipRanks Labs
Webinar Center
Glossary
FAQs
About Us
About TipRanks
Contact Us
Careers
Reviews
Mobile APP
Working with TipRanks
Enterprise Solutions
Top Online Brokers
Become an Affiliate
TipRanks News Wire
Follow Us
STOCKS
SPY
QQQ
AAPL
NVDA
TSLA
AMZN
BABA
J Smart & Co (Contractors) PLC (GB:SMJ)
LSE:SMJ
UK Market
SMJ
J Smart & Co (Contractors)
Overview
AI Stock Analysis
Popular
Dividends
Earnings
Financials
Technical Analysis
Historical Prices
New
Chart
RESEARCH TOOLS
Top Analyst Stocks
Top Smart Score Stocks
Stock Screener
reports

J Smart & Co (Contractors) (SMJ) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 04, 2025
112.50
115.18
115.18
112.50
112.50
0.00%
5,000
2.90
Apr 03, 2025
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Apr 02, 2025
122.50
120.00
112.90
112.50
112.50
-8.16%
24,451
18.31
Apr 01, 2025
122.50
120.98
118.00
122.50
122.50
0.00%
2,150
1.65
Mar 31, 2025
122.50
125.00
120.00
122.50
122.50
0.00%
2,727
2.17
Mar 28, 2025
125.00
121.50
120.00
122.50
122.50
-2.00%
19,101
19.36
Mar 27, 2025
125.00
120.40
120.00
125.00
125.00
0.00%
6,043
6.78
Mar 26, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 25, 2025
125.00
121.00
121.00
125.00
125.00
0.00%
3,000
2.98
Mar 24, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 21, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 20, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 19, 2025
125.00
120.00
120.00
125.00
125.00
0.00%
2,500
1.68
Mar 18, 2025
125.00
125.00
125.00
125.00
125.00
0.00%
195
0.13
Mar 17, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 14, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 13, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 12, 2025
125.00
126.00
126.00
125.00
125.00
0.00%
5
<0.01
Mar 11, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 10, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 07, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 06, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 05, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 04, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Mar 03, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 28, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 27, 2025
125.00
123.50
123.50
125.00
125.00
0.00%
8,420
3.56
Feb 26, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 25, 2025
125.00
123.50
123.50
125.00
125.00
0.00%
500
0.21
Feb 24, 2025
125.00
122.25
122.25
125.00
125.00
0.00%
12,300
5.69
Feb 21, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 20, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 19, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 18, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 17, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 14, 2025
125.00
123.25
123.25
125.00
125.00
0.00%
1,938
0.81
Feb 13, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 12, 2025
125.00
128.00
128.00
125.00
125.00
0.00%
419
0.16
Feb 11, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 10, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 07, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 06, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 05, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 04, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Feb 03, 2025
125.00
128.75
128.00
125.00
125.00
0.00%
22,500
7.73
Jan 31, 2025
125.00
128.00
128.00
125.00
125.00
0.00%
11
<0.01
Jan 30, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Jan 29, 2025
125.00
128.00
128.00
125.00
125.00
0.00%
65
0.02
Jan 28, 2025
125.00
128.75
128.00
125.00
125.00
0.00%
226
0.06
Jan 27, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Rows:
50

Become an Expert with TipRanks Premium

What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis
Subscribe NowSee Plans & Pricing