SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.67	77.75	76.67	77.67	77.67	1.09%	58,712
Jun 25, 2026	76.13	77.08	76.13	76.83	76.83	1.09%	48,106
Jun 24, 2026	74.88	76.10	74.88	76.00	76.00	1.59%	17,982
Jun 23, 2026	74.43	75.34	74.43	75.23	74.81	0.73%	25,874
Jun 22, 2026	74.75	75.04	74.64	74.68	74.27	0.04%	46,128
Jun 18, 2026	74.52	74.86	74.39	74.65	74.24	1.09%	35,304
Jun 17, 2026	74.67	74.92	73.31	73.85	73.44	-1.07%	49,794
Jun 16, 2026	74.90	75.38	74.55	74.65	74.24	0.05%	50,746
Jun 15, 2026	75.45	75.64	74.55	74.61	74.20	-0.69%	19,166
Jun 12, 2026	74.51	75.38	74.51	75.13	74.72	1.03%	22,458
Jun 11, 2026	74.14	74.53	73.71	74.37	73.96	0.70%	23,236
Jun 10, 2026	73.69	74.67	73.69	73.85	73.45	0.21%	33,855
Jun 9, 2026	73.04	74.24	73.04	73.70	73.30	1.28%	38,003
Jun 8, 2026	73.23	73.27	72.69	72.77	72.37	0.01%	29,651
Jun 5, 2026	72.45	73.31	72.45	72.76	72.36	0.32%	12,879
Jun 4, 2026	72.16	72.60	72.16	72.53	72.13	1.41%	25,946
Jun 3, 2026	72.46	72.46	71.52	71.52	71.13	-1.58%	22,002
Jun 2, 2026	71.55	72.75	71.55	72.67	72.27	1.28%	31,295
Jun 1, 2026	72.13	72.13	71.26	71.75	71.36	-1.14%	35,820
May 29, 2026	72.63	72.87	72.55	72.58	72.18	-0.34%	12,616
May 28, 2026	73.07	73.07	72.49	72.83	72.43	-0.46%	51,048
May 27, 2026	73.15	73.61	72.98	73.17	72.77	0.16%	14,670
May 26, 2026	72.60	73.08	72.53	73.05	72.65	1.35%	28,223
May 22, 2026	72.15	72.21	71.82	72.08	71.68	0.28%	19,364
May 21, 2026	71.28	72.00	70.61	71.88	71.49	0.38%	28,237
May 20, 2026	70.66	71.61	70.26	71.61	71.22	1.53%	23,271
May 19, 2026	70.74	71.02	70.31	70.53	70.14	-0.77%	30,026
May 18, 2026	70.78	71.37	70.59	71.08	70.69	1.07%	32,517
May 15, 2026	70.97	71.03	70.27	70.33	69.94	-1.50%	17,596
May 14, 2026	71.43	71.81	71.36	71.40	71.01	0.48%	22,851
May 13, 2026	71.46	71.46	70.78	71.06	70.67	-0.74%	22,833
May 12, 2026	71.83	71.83	71.12	71.59	71.20	-0.54%	16,869
May 11, 2026	72.97	72.97	71.94	71.98	71.58	-1.14%	11,782
May 8, 2026	73.10	73.10	72.75	72.81	72.41	0.14%	8,617
May 7, 2026	73.02	73.22	72.71	72.71	72.31	-0.26%	8,160
May 6, 2026	73.34	73.34	72.81	72.90	72.50	0.16%	27,402
May 5, 2026	72.13	73.09	72.07	72.78	72.38	1.37%	9,193
May 4, 2026	72.44	72.60	71.48	71.80	71.40	-1.35%	14,771
May 1, 2026	73.00	73.00	72.34	72.78	72.38	-0.06%	8,126
Apr 30, 2026	72.00	73.00	72.00	72.83	72.43	0.88%	7,872
Apr 29, 2026	73.11	73.15	72.02	72.19	71.79	-1.55%	10,833
Apr 28, 2026	73.36	73.75	73.16	73.32	72.92	0.23%	13,316
Apr 27, 2026	72.85	73.26	72.85	73.16	72.75	0.60%	8,026
Apr 24, 2026	72.90	73.02	72.65	72.72	72.32	-0.32%	18,325
Apr 23, 2026	72.89	72.97	72.38	72.95	72.55	1.18%	7,185
Apr 22, 2026	72.56	72.59	71.94	72.10	71.70	-0.32%	8,367
Apr 21, 2026	73.14	73.22	72.21	72.33	71.93	-1.09%	15,553
Apr 20, 2026	72.89	73.43	72.89	73.13	72.72	0.10%	10,924
Apr 17, 2026	72.16	73.66	72.16	73.05	72.65	1.91%	17,946
Apr 16, 2026	71.68	71.88	71.53	71.68	71.29	-0.11%	12,540
Apr 15, 2026	72.26	72.26	71.67	71.76	71.37	-0.98%	17,759
Apr 14, 2026	71.98	72.59	71.98	72.47	72.07	0.19%	24,587
Apr 13, 2026	72.05	72.33	71.54	72.33	71.93	0.17%	17,634
Apr 10, 2026	72.52	72.52	72.10	72.21	71.81	-0.67%	10,432
Apr 9, 2026	71.24	72.73	71.24	72.70	72.30	1.55%	15,160
Apr 8, 2026	71.26	71.75	71.26	71.59	71.20	2.33%	13,337
Apr 7, 2026	69.31	69.97	69.31	69.96	69.58	0.63%	21,043
Apr 6, 2026	69.28	69.56	69.04	69.52	69.14	0.11%	9,907
Apr 2, 2026	68.72	69.46	68.49	69.45	69.07	0.23%	23,243
Apr 1, 2026	69.04	69.78	69.04	69.29	68.91	0.73%	22,918
Mar 31, 2026	68.90	69.27	68.06	68.79	68.41	1.00%	21,831
Mar 30, 2026	68.44	68.44	68.03	68.11	67.74	0.58%	14,229
Mar 27, 2026	68.13	68.32	67.69	67.72	67.35	-1.12%	20,607
Mar 26, 2026	68.14	68.89	68.14	68.49	68.11	-0.20%	8,850
Mar 25, 2026	68.92	68.92	68.05	68.63	68.25	0.56%	11,882
Mar 24, 2026	67.72	69.10	67.72	68.61	67.87	0.67%	18,018
Mar 23, 2026	67.80	69.04	67.77	68.15	67.42	2.17%	27,956
Mar 20, 2026	67.72	67.72	66.51	66.70	65.99	-1.19%	25,796
Mar 19, 2026	67.02	67.57	66.85	67.50	66.78	-	28,699
Mar 18, 2026	68.21	68.21	67.46	67.50	66.78	-1.49%	20,139
Mar 17, 2026	69.04	69.16	68.47	68.52	67.79	-0.15%	8,908
Mar 16, 2026	69.08	69.08	68.62	68.62	67.88	0.42%	11,922
Mar 13, 2026	68.77	69.05	68.14	68.33	67.60	-0.01%	12,306
Mar 12, 2026	68.09	68.81	67.84	68.34	67.61	-0.73%	45,183
Mar 11, 2026	69.00	69.10	68.46	68.84	68.10	-0.72%	62,200
Mar 10, 2026	69.56	70.18	69.23	69.34	68.60	-0.64%	17,197
Mar 9, 2026	69.24	69.93	67.95	69.79	69.04	-0.29%	16,329
Mar 6, 2026	69.82	69.99	69.13	69.99	69.24	-1.24%	35,604
Mar 5, 2026	71.50	71.50	70.59	70.87	70.11	-1.65%	26,337
Mar 4, 2026	72.09	72.24	71.50	72.06	71.29	0.27%	80,026
Mar 3, 2026	71.01	72.03	70.42	71.87	71.10	-0.68%	25,742
Mar 2, 2026	71.14	72.62	70.97	72.36	71.58	0.72%	21,526
Feb 27, 2026	72.12	72.22	71.69	71.85	71.08	-1.35%	14,525
Feb 26, 2026	72.75	73.32	72.32	72.83	72.05	0.36%	16,599
Feb 25, 2026	72.62	72.62	71.81	72.57	71.79	0.28%	7,496
Feb 24, 2026	72.07	72.48	72.07	72.37	71.59	0.36%	8,187
Feb 23, 2026	73.16	73.16	71.77	72.11	71.34	-1.74%	6,633
Feb 20, 2026	72.94	73.55	72.78	73.39	72.60	0.39%	17,287
Feb 19, 2026	72.78	73.10	72.61	73.10	72.32	-	14,083
Feb 18, 2026	73.75	74.04	73.06	73.10	72.32	-0.97%	11,106
Feb 17, 2026	73.92	74.43	73.40	73.82	73.03	-0.17%	24,210
Feb 13, 2026	73.44	74.03	73.14	73.94	73.15	1.05%	24,537
Feb 12, 2026	73.78	74.15	72.99	73.17	72.39	-0.18%	14,966
Feb 11, 2026	73.65	73.91	73.05	73.30	72.51	0.01%	24,811
Feb 10, 2026	73.29	73.53	73.22	73.29	72.50	0.15%	17,099
Feb 9, 2026	73.47	73.47	72.95	73.18	72.40	-0.54%	17,942
Feb 6, 2026	73.52	73.99	73.34	73.58	72.79	0.79%	21,073
Feb 5, 2026	72.55	73.38	72.55	73.00	72.22	0.48%	32,991
Feb 4, 2026	72.00	73.00	72.00	72.65	71.87	1.52%	30,317
Feb 3, 2026	71.24	72.16	70.98	71.56	70.79	0.39%	21,232