SM Prime Holdings Inc. (SPHXF) stock
SPHXFOTCFiscal year ends December 31Also trades as SMPHY
$0.27+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
SM Prime share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.2672
0.00% on the day
52-week range
$0.2672 – $0.4263
-37.3% from the high
Change over 52 weeks
-37.3%
From $0.4263 on Oct 17, 2025
Average volume
258
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | 0.00% | 0 |
| Sep 2026 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | 0.00% | 0 |
| Aug 2026 | $0.2965 | $0.2965 | $0.2672 | $0.2672 | -9.87% | 3,210 |
| Jul 2026 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | +5.82% | 20,000 |
| Jun 2026 | $0.3032 | $0.3032 | $0.2801 | $0.2801 | -7.59% | 500 |
| May 2026 | $0.3226 | $0.3226 | $0.3032 | $0.3032 | -6.04% | 2,700 |
| Apr 2026 | $0.361 | $0.3672 | $0.30 | $0.3226 | -10.63% | 4,000 |
| Mar 2026 | $0.37 | $0.37 | $0.361 | $0.361 | -12.78% | 14,100 |
| Feb 2026 | $0.40 | $0.4139 | $0.3339 | $0.4139 | +3.47% | 900 |
| Jan 2026 | $0.3074 | $0.40 | $0.3074 | $0.40 | +30.13% | 8,500 |
| Dec 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | 0.00% | 0 |
| Nov 2025 | $0.4262 | $0.4262 | $0.3074 | $0.3074 | -27.88% | 5,000 |
| Oct 2025 | $0.4631 | $0.4631 | $0.3854 | $0.4262 | -7.97% | 3,800 |
| Sep 2025 | $0.4631 | $0.4631 | $0.4631 | $0.4631 | 0.00% | 0 |
| Aug 2025 | $0.4184 | $0.4631 | $0.3829 | $0.4631 | +10.68% | 43,541 |
| Jul 2025 | $0.4168 | $0.4184 | $0.4168 | $0.4184 | +0.38% | 7,000 |
| Jun 2025 | $0.42 | $0.4241 | $0.3896 | $0.4168 | -0.76% | 8,000 |
| May 2025 | $0.42 | $0.42 | $0.42 | $0.42 | 0.00% | 0 |
| Apr 2025 | $0.42 | $0.42 | $0.42 | $0.42 | 0.00% | 238 |
| Mar 2025 | $0.46 | $0.46 | $0.40 | $0.42 | -8.70% | 5,750 |
| Feb 2025 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Jan 2025 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Dec 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Nov 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Oct 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Sep 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Aug 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Jul 2024 | $0.46 | $0.46 | $0.46 | $0.46 | 0.00% | 0 |
| Jun 2024 | $0.5917 | $0.5917 | $0.46 | $0.46 | -22.26% | 16,700 |
| May 2024 | $0.5917 | $0.5917 | $0.5917 | $0.5917 | 0.00% | 0 |
| Apr 2024 | $0.5917 | $0.5917 | $0.5917 | $0.5917 | 0.00% | 0 |
| Mar 2024 | $0.5771 | $0.5917 | $0.5401 | $0.5917 | +2.54% | 1,000 |
| Feb 2024 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Jan 2024 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Dec 2023 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Nov 2023 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Oct 2023 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Sep 2023 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Aug 2023 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | 0.00% | 0 |
| Jul 2023 | $0.6239 | $0.6239 | $0.5771 | $0.5771 | -7.50% | 2,951 |
| Jun 2023 | $0.6239 | $0.6239 | $0.6239 | $0.6239 | 0.00% | 0 |
| May 2023 | $0.6967 | $0.6967 | $0.6239 | $0.6239 | -10.45% | 1,400 |
| Apr 2023 | $0.6967 | $0.6967 | $0.6967 | $0.6967 | 0.00% | 0 |
| Mar 2023 | $0.6967 | $0.6967 | $0.6967 | $0.6967 | 0.00% | 0 |
| Feb 2023 | $0.5036 | $0.7623 | $0.5036 | $0.6967 | +38.34% | 6,624 |
| Jan 2023 | $0.5036 | $0.5036 | $0.5036 | $0.5036 | 0.00% | 0 |
| Dec 2022 | $0.5036 | $0.5036 | $0.5036 | $0.5036 | 0.00% | 0 |
| Nov 2022 | $0.5036 | $0.5036 | $0.5036 | $0.5036 | 0.00% | 0 |
| Oct 2022 | $0.76 | $0.76 | $0.5036 | $0.5036 | -33.74% | 250 |
| Sep 2022 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| Aug 2022 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| Jul 2022 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| Jun 2022 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| May 2022 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| Apr 2022 | $0.95 | $0.95 | $0.575 | $0.76 | -20.00% | 3,790 |
| Mar 2022 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | 0 |
| Feb 2022 | $0.505 | $0.95 | $0.505 | $0.95 | +88.12% | 1,000 |
| Jan 2022 | $0.54 | $0.54 | $0.505 | $0.505 | -5.61% | 326 |
| Dec 2021 | $0.725 | $0.94 | $0.535 | $0.535 | -26.21% | 47,075 |
| Nov 2021 | $0.785 | $0.785 | $0.725 | $0.725 | -7.64% | 141 |
| Oct 2021 | $0.705 | $0.785 | $0.705 | $0.785 | +6.08% | 241 |
| Sep 2021 | $0.69 | $0.74 | $0.69 | $0.74 | +7.25% | 112,300 |
| Aug 2021 | $0.69 | $0.69 | $0.69 | $0.69 | 0.00% | 0 |
| Jul 2021 | $0.69 | $0.69 | $0.69 | $0.69 | 0.00% | 0 |
| Jun 2021 | $0.69 | $0.69 | $0.69 | $0.69 | 0.00% | 0 |
| May 2021 | $0.71 | $0.71 | $0.69 | $0.69 | -2.82% | 1,000 |
| Apr 2021 | $0.71 | $0.71 | $0.71 | $0.71 | 0.00% | 28,000 |
| Mar 2021 | $0.74 | $0.74 | $0.71 | $0.71 | -4.05% | 33,302 |
| Feb 2021 | $0.74 | $0.74 | $0.74 | $0.74 | -5.13% | 3,000 |
| Jan 2021 | $0.52 | $0.78 | $0.52 | $0.78 | +50.00% | 27,527 |
| Dec 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Nov 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Oct 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Sep 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Aug 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Jul 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Jun 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| May 2020 | $0.52 | $0.52 | $0.52 | $0.52 | 0.00% | 0 |
| Apr 2020 | $0.48 | $0.52 | $0.48 | $0.52 | +8.33% | 146,264 |
| Mar 2020 | $0.68 | $0.68 | $0.48 | $0.48 | -29.41% | 10,782 |
| Feb 2020 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Jan 2020 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Dec 2019 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Nov 2019 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Oct 2019 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Sep 2019 | $0.68 | $0.68 | $0.68 | $0.68 | -10.53% | 132 |
| Aug 2019 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 0 |
| Jul 2019 | $0.75 | $0.76 | $0.75 | $0.76 | +1.33% | 31,790 |
| Jun 2019 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 0 |
| May 2019 | $0.755 | $0.755 | $0.75 | $0.75 | -0.66% | 150 |
| Apr 2019 | $0.70 | $0.755 | $0.70 | $0.755 | +7.86% | 100 |
| Mar 2019 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Feb 2019 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Jan 2019 | $0.65 | $0.77 | $0.65 | $0.70 | +7.69% | 1,274 |
| Dec 2018 | $0.64 | $0.65 | $0.64 | $0.65 | +1.56% | 1,565 |
| Nov 2018 | $0.64 | $0.64 | $0.64 | $0.64 | 0.00% | 0 |
| Oct 2018 | $0.64 | $0.64 | $0.64 | $0.64 | 0.00% | 0 |
| Sep 2018 | $0.64 | $0.64 | $0.64 | $0.64 | 0.00% | 0 |
| Aug 2018 | $0.64 | $0.64 | $0.64 | $0.64 | 0.00% | 0 |
| Jul 2018 | $0.64 | $0.64 | $0.64 | $0.64 | 0.00% | 0 |
| Jun 2018 | $0.6645 | $0.6645 | $0.64 | $0.64 | -3.69% | 16,664 |
| May 2018 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | 0.00% | 0 |
| Apr 2018 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | 0.00% | 0 |
| Mar 2018 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | 0.00% | 0 |
| Feb 2018 | $0.7561 | $0.7561 | $0.6645 | $0.6645 | -12.11% | 888 |
| Jan 2018 | $0.77 | $0.8089 | $0.7561 | $0.7561 | -1.81% | 1,200 |
| Dec 2017 | $0.755 | $0.77 | $0.72 | $0.77 | +1.99% | 1,188 |
| Nov 2017 | $0.62 | $0.755 | $0.62 | $0.755 | +21.77% | 3,200 |
| Oct 2017 | $0.62 | $0.62 | $0.62 | $0.62 | 0.00% | 0 |
| Sep 2017 | $0.62 | $0.62 | $0.62 | $0.62 | 0.00% | 0 |
| Aug 2017 | $0.72 | $0.72 | $0.62 | $0.62 | -13.89% | 175 |
| Jul 2017 | $0.58 | $0.72 | $0.58 | $0.72 | +24.14% | 6,862 |
| Jun 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| May 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Apr 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Mar 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Feb 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Jan 2017 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Dec 2016 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Nov 2016 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Oct 2016 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 0 |
| Sep 2016 | $0.40 | $0.58 | $0.40 | $0.58 | +45.00% | 5,000 |
| Aug 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Jul 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Jun 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| May 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Apr 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Mar 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Feb 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Jan 2016 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Dec 2015 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Nov 2015 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Oct 2015 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Sep 2015 | $0.35 | $0.40 | $0.35 | $0.40 | +14.29% | 4,500 |
| Aug 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Jul 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Jun 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| May 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Apr 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Mar 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Feb 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Jan 2015 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Dec 2014 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Nov 2014 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Oct 2014 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Sep 2014 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 2,000 |
| Aug 2014 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 0 |
| Jul 2014 | $0.355 | $0.355 | $0.35 | $0.35 | -1.41% | 15,625 |
| Jun 2014 | $0.315 | $0.355 | $0.315 | $0.355 | +12.70% | 50,000 |
| May 2014 | $0.315 | $0.315 | $0.315 | $0.315 | 0.00% | 0 |
| Apr 2014 | $0.315 | $0.315 | $0.315 | $0.315 | – | 0 |
Seasonality
SPHXF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.0% | 11.3% | -5.2% | -1.4% | -1.3% | -3.4% | 2.4% | -1.3% | -0.3% | -3.6% | -1.5% | -2.5% |
| Months up | 3 of 10 | 3 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 1 of 10 | 1 of 10 | 1 of 10 | 1 of 9 | 2 of 9 |
| 2026 | 30.1% | 3.5% | -12.8% | -10.6% | -4.1% | -7.6% | 5.8% | -9.9% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 0.0% | -8.7% | 0.0% | 1.8% | -0.8% | 0.4% | 10.7% | 0.0% | -8.0% | -27.9% | 0.0% |
| 2024 | 0.0% | 0.0% | 2.5% | 0.0% | 0.9% | -22.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 38.3% | 0.0% | 0.0% | -9.9% | 0.0% | -7.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | -5.6% | 88.1% | 0.0% | -20.0% | 0.2% | 0.0% | 0.0% | 0.0% | 0.0% | -33.7% | 0.0% | 0.0% |
| 2021 | 50.0% | -5.1% | -4.1% | 0.2% | -2.8% | 0.0% | 0.0% | 0.0% | 7.2% | 6.1% | -7.6% | -26.2% |
| 2020 | 0.0% | 0.0% | -29.4% | 8.3% | 0.0% | 0.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2019 | 7.7% | 0.0% | 0.0% | 7.9% | 0.1% | 0.0% | 1.3% | 0.0% | -10.5% | 0.0% | 0.0% | 0.0% |
| 2018 | -1.8% | -12.1% | 0.0% | 0.0% | 0.0% | -3.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.6% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.7% | 0.0% | 24.1% | -13.9% | 0.0% | 0.0% | 21.8% | 2.0% |
See a number that looks wrong?