SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.50	50.53	50.47	50.49	50.49	-0.04%	74,985
Apr 27, 2026	50.51	50.56	50.51	50.51	50.51	-	56,271
Apr 24, 2026	50.53	50.54	50.51	50.51	50.51	-0.06%	123,404
Apr 23, 2026	50.49	50.55	50.49	50.54	50.54	-	58,812
Apr 22, 2026	50.57	50.57	50.50	50.54	50.54	-	69,960
Apr 21, 2026	50.53	50.54	50.50	50.54	50.54	-0.03%	97,908
Apr 20, 2026	50.55	50.56	50.53	50.56	50.56	0.03%	90,470
Apr 17, 2026	50.57	50.57	50.52	50.54	50.54	0.10%	96,540
Apr 16, 2026	50.47	50.51	50.47	50.49	50.49	-	104,491
Apr 15, 2026	50.46	50.50	50.46	50.49	50.49	-	97,888
Apr 14, 2026	50.48	50.50	50.47	50.49	50.49	0.02%	236,000
Apr 13, 2026	50.49	50.51	50.47	50.48	50.48	0.01%	202,181
Apr 10, 2026	50.46	50.51	50.46	50.48	50.48	-0.09%	99,272
Apr 9, 2026	50.48	50.52	50.45	50.52	50.52	0.07%	88,681
Apr 8, 2026	50.55	50.55	50.44	50.49	50.49	0.21%	162,953
Apr 7, 2026	50.40	50.42	50.38	50.38	50.38	-0.03%	125,302
Apr 6, 2026	50.38	50.41	50.37	50.40	50.40	-0.07%	114,477
Apr 2, 2026	50.39	50.43	50.37	50.43	50.43	0.14%	173,846
Apr 1, 2026	50.32	50.39	50.32	50.36	50.36	-0.18%	115,896
Mar 31, 2026	50.44	50.45	50.42	50.45	50.34	0.08%	103,561
Mar 30, 2026	50.38	50.42	50.36	50.41	50.30	0.04%	315,800
Mar 27, 2026	50.36	50.40	50.31	50.39	50.28	-0.01%	82,295
Mar 26, 2026	50.39	50.40	50.37	50.40	50.29	-0.02%	71,538
Mar 25, 2026	50.42	50.42	50.39	50.41	50.30	0.05%	99,545
Mar 24, 2026	50.46	50.46	50.36	50.38	50.27	-0.24%	125,628
Mar 23, 2026	50.41	50.50	50.41	50.50	50.39	0.14%	115,950
Mar 20, 2026	50.55	50.55	50.43	50.43	50.32	-0.34%	93,226
Mar 19, 2026	50.55	50.61	50.52	50.60	50.49	0.08%	175,339
Mar 18, 2026	50.65	50.65	50.56	50.56	50.45	-0.12%	114,862
Mar 17, 2026	50.65	50.65	50.61	50.62	50.51	0.04%	87,196
Mar 16, 2026	50.59	50.67	50.59	50.60	50.49	-0.02%	149,126
Mar 13, 2026	50.57	50.62	50.57	50.61	50.50	0.10%	214,604
Mar 12, 2026	50.57	50.63	50.55	50.56	50.45	-0.12%	97,063
Mar 11, 2026	50.67	50.67	50.60	50.62	50.51	-0.08%	195,051
Mar 10, 2026	50.63	50.67	50.63	50.66	50.55	-0.06%	79,552
Mar 9, 2026	50.63	50.69	50.62	50.69	50.58	0.08%	81,732
Mar 6, 2026	50.60	50.65	50.60	50.65	50.54	-0.01%	68,555
Mar 5, 2026	50.60	50.66	50.60	50.66	50.54	-0.03%	121,431
Mar 4, 2026	50.67	50.68	50.63	50.67	50.56	0.05%	88,038
Mar 3, 2026	50.69	50.69	50.62	50.65	50.53	-0.11%	118,152
Mar 2, 2026	50.72	50.75	50.70	50.70	50.59	-0.38%	69,218
Feb 27, 2026	50.87	50.90	50.87	50.89	50.66	0.03%	53,396
Feb 26, 2026	50.84	50.89	50.84	50.87	50.64	0.03%	69,660
Feb 25, 2026	50.83	50.89	50.83	50.86	50.63	0.02%	221,357
Feb 24, 2026	50.85	50.87	50.84	50.85	50.62	-	37,023
Feb 23, 2026	50.84	50.86	50.83	50.85	50.62	0.06%	126,349
Feb 20, 2026	50.86	50.87	50.81	50.82	50.59	-0.02%	67,436
Feb 19, 2026	50.89	50.89	50.81	50.83	50.60	0.02%	109,662
Feb 18, 2026	50.84	50.84	50.77	50.82	50.59	-0.02%	56,788
Feb 17, 2026	50.83	50.86	50.79	50.83	50.60	-	103,825
Feb 13, 2026	50.82	50.84	50.80	50.83	50.60	0.06%	253,424
Feb 12, 2026	50.77	50.81	50.75	50.80	50.57	0.08%	139,012
Feb 11, 2026	50.76	50.77	50.74	50.76	50.53	-	98,617
Feb 10, 2026	50.77	50.79	50.75	50.76	50.53	-	106,404
Feb 9, 2026	50.73	50.78	50.73	50.76	50.53	0.02%	124,069
Feb 6, 2026	50.74	50.75	50.71	50.75	50.52	0.06%	99,403
Feb 5, 2026	50.65	50.75	50.65	50.72	50.49	0.04%	204,348
Feb 4, 2026	50.69	50.70	50.66	50.70	50.47	0.04%	55,907
Feb 3, 2026	50.63	50.68	50.63	50.68	50.45	0.04%	93,622
Feb 2, 2026	50.66	50.66	50.64	50.66	50.43	-0.19%	90,511
Jan 30, 2026	50.72	50.76	50.72	50.76	50.42	0.06%	101,476
Jan 29, 2026	50.67	50.74	50.67	50.72	50.38	0.02%	118,126
Jan 28, 2026	50.69	50.72	50.68	50.72	50.38	0.03%	98,646
Jan 27, 2026	50.69	50.70	50.67	50.70	50.36	0.10%	91,696
Jan 26, 2026	50.66	50.70	50.64	50.65	50.31	-0.08%	88,856
Jan 23, 2026	50.64	50.69	50.64	50.69	50.35	0.06%	100,835
Jan 22, 2026	50.60	50.68	50.60	50.66	50.32	0.01%	88,553
Jan 21, 2026	50.63	50.66	50.61	50.66	50.32	0.07%	168,910
Jan 20, 2026	50.65	50.65	50.59	50.62	50.28	-0.07%	88,715
Jan 16, 2026	50.67	50.68	50.64	50.66	50.32	-0.02%	382,548
Jan 15, 2026	50.68	50.68	50.63	50.67	50.33	0.05%	74,963
Jan 14, 2026	50.63	50.67	50.61	50.64	50.30	0.02%	65,437
Jan 13, 2026	50.65	50.65	50.59	50.63	50.29	0.02%	67,692
Jan 12, 2026	50.62	50.62	50.59	50.62	50.28	0.01%	51,280
Jan 9, 2026	50.62	50.63	50.60	50.62	50.28	0.02%	74,914
Jan 8, 2026	50.61	50.61	50.57	50.61	50.27	0.04%	68,963
Jan 7, 2026	50.56	50.59	50.56	50.59	50.25	0.07%	70,949
Jan 6, 2026	50.54	50.55	50.51	50.55	50.21	0.12%	96,451
Jan 5, 2026	50.52	50.52	50.48	50.49	50.15	-	118,137
Jan 2, 2026	50.45	50.50	50.45	50.49	50.15	0.12%	108,834
Dec 31, 2025	50.44	50.48	50.43	50.43	50.09	-0.27%	87,612
Dec 30, 2025	50.54	50.58	50.53	50.57	50.11	0.01%	108,379
Dec 29, 2025	50.52	50.56	50.52	50.56	50.10	0.05%	125,249
Dec 26, 2025	50.55	50.55	50.52	50.54	50.08	-0.01%	95,470
Dec 24, 2025	50.52	50.55	50.50	50.54	50.08	0.06%	83,969
Dec 23, 2025	50.48	50.52	50.46	50.51	50.05	-0.01%	201,234
Dec 22, 2025	50.53	50.53	50.49	50.52	50.06	0.04%	117,572
Dec 19, 2025	50.49	50.51	50.49	50.50	50.04	0.01%	95,845
Dec 18, 2025	50.51	50.51	50.48	50.49	50.03	0.03%	76,827
Dec 17, 2025	50.49	50.49	50.46	50.47	50.02	-0.01%	178,757
Dec 16, 2025	50.45	50.48	50.44	50.48	50.02	0.05%	80,320
Dec 15, 2025	50.48	50.48	50.45	50.45	49.99	0.01%	111,508
Dec 12, 2025	50.44	50.46	50.43	50.45	49.99	-0.05%	74,894
Dec 11, 2025	50.42	50.47	50.42	50.47	50.01	0.10%	52,885
Dec 10, 2025	50.41	50.45	50.41	50.42	49.96	-0.02%	51,990
Dec 9, 2025	50.44	50.44	50.41	50.43	49.97	0.02%	46,757
Dec 8, 2025	50.41	50.43	50.40	50.42	49.96	-0.06%	51,885
Dec 5, 2025	50.43	50.45	50.38	50.45	49.99	-	53,535
Dec 4, 2025	50.45	50.45	50.39	50.45	49.99	0.06%	68,985
Dec 3, 2025	50.42	50.44	50.41	50.42	49.96	0.04%	86,755