SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.60	50.65	50.60	50.65	50.65	-0.01%	68,555
Mar 5, 2026	50.60	50.66	50.60	50.66	50.66	-0.03%	121,431
Mar 4, 2026	50.67	50.68	50.63	50.67	50.67	0.05%	88,038
Mar 3, 2026	50.69	50.69	50.62	50.65	50.65	-0.11%	118,152
Mar 2, 2026	50.72	50.75	50.70	50.70	50.70	-0.38%	69,218
Feb 27, 2026	50.87	50.90	50.87	50.89	50.77	0.03%	53,396
Feb 26, 2026	50.84	50.89	50.84	50.87	50.75	0.03%	69,660
Feb 25, 2026	50.83	50.89	50.83	50.86	50.74	0.02%	221,357
Feb 24, 2026	50.85	50.87	50.84	50.85	50.73	-	37,023
Feb 23, 2026	50.84	50.86	50.83	50.85	50.73	0.06%	126,349
Feb 20, 2026	50.86	50.87	50.81	50.82	50.70	-0.02%	67,436
Feb 19, 2026	50.89	50.89	50.81	50.83	50.71	0.02%	109,662
Feb 18, 2026	50.84	50.84	50.77	50.82	50.70	-0.02%	56,788
Feb 17, 2026	50.83	50.86	50.79	50.83	50.71	-	103,825
Feb 13, 2026	50.82	50.84	50.80	50.83	50.71	0.06%	253,424
Feb 12, 2026	50.77	50.81	50.75	50.80	50.68	0.08%	139,012
Feb 11, 2026	50.76	50.77	50.74	50.76	50.64	-	98,617
Feb 10, 2026	50.77	50.79	50.75	50.76	50.64	-	106,404
Feb 9, 2026	50.73	50.78	50.73	50.76	50.64	0.02%	124,069
Feb 6, 2026	50.74	50.75	50.71	50.75	50.63	0.06%	99,403
Feb 5, 2026	50.65	50.75	50.65	50.72	50.60	0.04%	204,348
Feb 4, 2026	50.69	50.70	50.66	50.70	50.58	0.04%	55,907
Feb 3, 2026	50.63	50.68	50.63	50.68	50.56	0.04%	93,622
Feb 2, 2026	50.66	50.66	50.64	50.66	50.54	-0.19%	90,511
Jan 30, 2026	50.72	50.76	50.72	50.76	50.53	0.06%	101,476
Jan 29, 2026	50.67	50.74	50.67	50.72	50.49	0.02%	118,126
Jan 28, 2026	50.69	50.72	50.68	50.72	50.49	0.03%	98,646
Jan 27, 2026	50.69	50.70	50.67	50.70	50.47	0.10%	91,696
Jan 26, 2026	50.66	50.70	50.64	50.65	50.42	-0.08%	88,856
Jan 23, 2026	50.64	50.69	50.64	50.69	50.46	0.06%	100,835
Jan 22, 2026	50.60	50.68	50.60	50.66	50.43	0.01%	88,553
Jan 21, 2026	50.63	50.66	50.61	50.66	50.43	0.07%	168,910
Jan 20, 2026	50.65	50.65	50.59	50.62	50.39	-0.07%	88,715
Jan 16, 2026	50.67	50.68	50.64	50.66	50.43	-0.02%	382,548
Jan 15, 2026	50.68	50.68	50.63	50.67	50.44	0.05%	74,963
Jan 14, 2026	50.63	50.67	50.61	50.64	50.41	0.02%	65,437
Jan 13, 2026	50.65	50.65	50.59	50.63	50.40	0.02%	67,692
Jan 12, 2026	50.62	50.62	50.59	50.62	50.39	0.01%	51,280
Jan 9, 2026	50.62	50.63	50.60	50.62	50.39	0.02%	74,914
Jan 8, 2026	50.61	50.61	50.57	50.61	50.38	0.04%	68,963
Jan 7, 2026	50.56	50.59	50.56	50.59	50.36	0.07%	70,949
Jan 6, 2026	50.54	50.55	50.51	50.55	50.32	0.12%	96,451
Jan 5, 2026	50.52	50.52	50.48	50.49	50.26	-	118,137
Jan 2, 2026	50.45	50.50	50.45	50.49	50.26	0.12%	108,834
Dec 31, 2025	50.44	50.48	50.43	50.43	50.20	-0.27%	87,612
Dec 30, 2025	50.54	50.58	50.53	50.57	50.22	0.01%	108,379
Dec 29, 2025	50.52	50.56	50.52	50.56	50.21	0.05%	125,249
Dec 26, 2025	50.55	50.55	50.52	50.54	50.19	-0.01%	95,470
Dec 24, 2025	50.52	50.55	50.50	50.54	50.19	0.06%	83,969
Dec 23, 2025	50.48	50.52	50.46	50.51	50.16	-0.01%	201,234
Dec 22, 2025	50.53	50.53	50.49	50.52	50.17	0.04%	117,572
Dec 19, 2025	50.49	50.51	50.49	50.50	50.15	0.01%	95,845
Dec 18, 2025	50.51	50.51	50.48	50.49	50.14	0.03%	76,827
Dec 17, 2025	50.49	50.49	50.46	50.47	50.13	-0.01%	178,757
Dec 16, 2025	50.45	50.48	50.44	50.48	50.13	0.05%	80,320
Dec 15, 2025	50.48	50.48	50.45	50.45	50.10	0.01%	111,508
Dec 12, 2025	50.44	50.46	50.43	50.45	50.10	-0.05%	74,894
Dec 11, 2025	50.42	50.47	50.42	50.47	50.12	0.10%	52,885
Dec 10, 2025	50.41	50.45	50.41	50.42	50.07	-0.02%	51,990
Dec 9, 2025	50.44	50.44	50.41	50.43	50.08	0.02%	46,757
Dec 8, 2025	50.41	50.43	50.40	50.42	50.07	-0.06%	51,885
Dec 5, 2025	50.43	50.45	50.38	50.45	50.10	-	53,535
Dec 4, 2025	50.45	50.45	50.39	50.45	50.10	0.06%	68,985
Dec 3, 2025	50.42	50.44	50.41	50.42	50.07	0.04%	86,755
Dec 2, 2025	50.41	50.41	50.35	50.40	50.05	0.02%	89,109
Dec 1, 2025	50.39	50.41	50.36	50.39	50.04	-0.34%	85,273
Nov 28, 2025	50.55	50.57	50.53	50.56	50.10	0.06%	70,065
Nov 26, 2025	50.50	50.55	50.49	50.53	50.07	0.07%	49,890
Nov 25, 2025	50.52	50.52	50.47	50.50	50.04	-0.01%	44,063
Nov 24, 2025	50.49	50.50	50.42	50.50	50.04	0.04%	111,309
Nov 21, 2025	50.52	50.52	50.46	50.48	50.02	-0.02%	53,515
Nov 20, 2025	50.50	50.50	50.42	50.49	50.03	0.08%	99,822
Nov 19, 2025	50.42	50.47	50.42	50.45	49.99	-0.06%	24,263
Nov 18, 2025	50.48	50.48	50.42	50.48	50.02	0.09%	76,222
Nov 17, 2025	50.47	50.47	50.42	50.44	49.98	0.04%	68,891
Nov 14, 2025	50.43	50.47	50.42	50.42	49.96	-0.05%	83,243
Nov 13, 2025	50.46	50.46	50.41	50.44	49.98	0.04%	52,708
Nov 12, 2025	50.41	50.46	50.41	50.42	49.96	-0.11%	45,083
Nov 11, 2025	50.45	50.48	50.44	50.48	50.02	0.12%	74,887
Nov 10, 2025	50.42	50.43	50.39	50.41	49.96	0.01%	38,241
Nov 7, 2025	50.42	50.42	50.39	50.41	49.95	0.02%	70,956
Nov 6, 2025	50.41	50.41	50.36	50.40	49.95	0.02%	68,265
Nov 5, 2025	50.39	50.40	50.36	50.39	49.93	-0.01%	67,221
Nov 4, 2025	50.41	50.41	50.38	50.39	49.94	0.05%	108,184
Nov 3, 2025	50.37	50.40	50.36	50.37	49.91	-0.30%	95,809
Oct 31, 2025	50.54	50.55	50.52	50.52	49.93	-0.01%	107,007
Oct 30, 2025	50.51	50.53	50.49	50.53	49.93	0.01%	142,594
Oct 29, 2025	50.57	50.57	50.52	50.52	49.92	-0.08%	38,869
Oct 28, 2025	50.53	50.57	50.53	50.56	49.96	-	81,024
Oct 27, 2025	50.57	50.57	50.53	50.56	49.96	0.04%	105,412
Oct 24, 2025	50.53	50.57	50.53	50.54	49.94	-0.01%	38,530
Oct 23, 2025	50.52	50.56	50.52	50.55	49.95	-0.04%	70,177
Oct 22, 2025	50.59	50.59	50.54	50.57	49.97	-	51,601
Oct 21, 2025	50.54	50.58	50.54	50.57	49.97	-0.03%	68,123
Oct 20, 2025	50.60	50.60	50.57	50.58	49.98	0.02%	60,307
Oct 17, 2025	50.59	50.59	50.53	50.57	49.97	-	1,040,216
Oct 16, 2025	50.52	50.58	50.52	50.57	49.97	0.08%	114,623
Oct 15, 2025	50.51	50.54	50.50	50.53	49.93	0.06%	70,147
Oct 14, 2025	50.62	50.62	50.50	50.50	49.90	-0.06%	73,384
Oct 13, 2025	50.58	50.58	50.43	50.53	49.93	0.10%	35,316