SMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.28	45.28	44.91	44.99	44.99	0.07%	12,255
Apr 27, 2026	45.02	45.25	44.95	44.96	44.96	0.04%	30,517
Apr 24, 2026	45.09	45.09	44.85	44.94	44.94	0.03%	4,728
Apr 23, 2026	45.00	45.02	44.66	44.93	44.93	0.25%	5,554
Apr 22, 2026	45.29	45.32	44.75	44.81	44.81	-0.42%	12,068
Apr 21, 2026	45.40	45.44	44.89	45.00	45.00	-0.79%	22,703
Apr 20, 2026	45.46	45.54	45.34	45.36	45.36	-0.08%	4,936
Apr 17, 2026	45.12	45.45	45.12	45.40	45.40	0.99%	1,220
Apr 16, 2026	45.00	45.00	44.78	44.95	44.95	0.33%	13,070
Apr 15, 2026	44.76	44.86	44.68	44.80	44.80	0.09%	10,339
Apr 14, 2026	44.67	44.79	44.67	44.76	44.76	0.21%	4,618
Apr 13, 2026	44.47	44.67	44.39	44.67	44.67	0.42%	3,995
Apr 10, 2026	44.66	44.70	44.48	44.48	44.48	-1.13%	3,190
Apr 9, 2026	44.79	45.12	44.73	44.99	44.99	0.08%	10,569
Apr 8, 2026	45.05	45.05	44.91	44.96	44.96	1.14%	12,286
Apr 7, 2026	44.30	44.63	44.30	44.45	44.45	0.22%	29,157
Apr 6, 2026	44.26	44.37	44.17	44.35	44.35	0.14%	12,127
Apr 2, 2026	43.57	44.29	43.57	44.29	44.29	1.00%	18,323
Apr 1, 2026	43.75	44.00	43.66	43.85	43.85	0.53%	19,533
Mar 31, 2026	43.50	43.69	43.34	43.62	43.62	1.18%	14,451
Mar 30, 2026	43.14	43.38	42.97	43.11	43.11	0.39%	13,539
Mar 27, 2026	43.27	43.27	42.93	42.94	42.94	-1.03%	7,962
Mar 26, 2026	43.21	43.74	43.20	43.39	43.38	-0.15%	5,554
Mar 25, 2026	43.62	43.62	43.32	43.45	43.45	0.32%	9,960
Mar 24, 2026	43.05	43.50	42.98	43.31	43.31	0.02%	19,317
Mar 23, 2026	43.36	43.60	43.30	43.30	43.30	1.12%	10,984
Mar 20, 2026	43.58	43.58	42.77	42.82	42.82	-1.72%	57,991
Mar 19, 2026	43.46	43.81	43.32	43.57	43.57	-0.32%	15,423
Mar 18, 2026	44.14	44.14	43.71	43.71	43.71	-1.28%	17,131
Mar 17, 2026	44.46	44.46	44.28	44.28	44.28	-0.28%	8,613
Mar 16, 2026	44.61	44.67	44.40	44.40	44.19	0.22%	6,825
Mar 13, 2026	44.67	44.67	44.28	44.30	44.09	-0.15%	10,375
Mar 12, 2026	44.43	44.76	44.33	44.37	44.16	-0.80%	14,974
Mar 11, 2026	44.95	44.95	44.68	44.73	44.52	-0.62%	12,152
Mar 10, 2026	45.21	45.51	45.00	45.01	44.80	-0.95%	14,900
Mar 9, 2026	45.17	45.45	44.67	45.44	45.23	0.09%	18,608
Mar 6, 2026	45.21	45.40	44.98	45.40	45.18	-0.49%	46,581
Mar 5, 2026	45.84	45.84	45.51	45.62	45.40	-1.04%	8,512
Mar 4, 2026	46.10	46.15	45.75	46.10	45.88	0.23%	8,489
Mar 3, 2026	45.63	46.11	45.25	45.99	45.77	-0.61%	15,692
Mar 2, 2026	45.72	46.36	45.72	46.27	46.05	0.39%	12,822
Feb 27, 2026	45.63	46.09	45.63	46.09	45.87	0.37%	7,424
Feb 26, 2026	45.56	45.96	45.54	45.92	45.70	0.75%	11,081
Feb 25, 2026	45.57	45.58	45.16	45.58	45.36	0.20%	21,509
Feb 24, 2026	45.23	45.49	45.23	45.49	45.28	0.53%	6,467
Feb 23, 2026	45.14	45.34	45.12	45.25	45.04	-0.51%	9,683
Feb 20, 2026	45.26	45.48	45.18	45.48	45.27	0.38%	10,552
Feb 19, 2026	45.35	45.36	45.25	45.31	45.10	-0.15%	14,155
Feb 18, 2026	45.32	45.52	45.32	45.38	45.17	0.29%	63,121
Feb 17, 2026	45.26	45.43	45.10	45.25	45.04	-0.11%	13,737
Feb 13, 2026	44.99	45.41	44.96	45.30	45.09	1.00%	9,059
Feb 12, 2026	45.45	45.51	44.75	44.85	44.64	-0.91%	36,074
Feb 11, 2026	45.49	45.49	45.04	45.26	45.05	-0.11%	5,199
Feb 10, 2026	45.17	45.44	45.17	45.31	45.10	0.67%	34,373
Feb 9, 2026	45.17	45.17	44.91	45.01	44.80	-0.27%	15,795
Feb 6, 2026	44.87	45.23	44.87	45.13	44.92	1.32%	20,782
Feb 5, 2026	44.31	44.86	44.31	44.54	44.33	0.11%	22,483
Feb 4, 2026	44.37	44.64	44.37	44.49	44.28	0.58%	4,487
Feb 3, 2026	44.39	44.42	44.01	44.23	44.02	-0.04%	5,313
Feb 2, 2026	44.01	44.38	44.01	44.25	44.04	0.28%	8,295
Jan 30, 2026	44.00	44.13	43.80	44.13	43.92	-0.20%	10,986
Jan 29, 2026	44.33	44.33	44.01	44.22	44.01	0.12%	13,308
Jan 28, 2026	44.40	44.45	44.16	44.16	43.95	-0.53%	10,602
Jan 27, 2026	44.46	44.48	44.24	44.40	44.19	-0.46%	8,027
Jan 26, 2026	44.58	44.72	44.47	44.60	44.39	0.16%	4,056
Jan 23, 2026	44.81	44.81	44.36	44.53	44.32	-0.52%	20,316
Jan 22, 2026	44.83	44.92	44.76	44.76	44.55	-0.04%	33,919
Jan 21, 2026	44.60	44.78	44.48	44.78	44.57	0.89%	304,134
Jan 20, 2026	44.45	44.63	44.39	44.39	44.18	-0.59%	11,323
Jan 16, 2026	44.73	44.73	44.51	44.65	44.44	-0.19%	10,676
Jan 15, 2026	44.51	44.82	44.51	44.74	44.52	0.56%	8,209
Jan 14, 2026	44.24	44.55	44.24	44.49	44.28	0.71%	10,841
Jan 13, 2026	44.31	44.31	44.11	44.17	43.96	-0.23%	17,967
Jan 12, 2026	44.15	44.34	44.15	44.28	44.07	0.26%	12,350
Jan 9, 2026	44.25	44.31	44.16	44.16	43.95	0.05%	9,245
Jan 8, 2026	44.12	44.18	44.06	44.14	43.93	0.69%	11,262
Jan 7, 2026	43.92	43.92	43.66	43.84	43.63	-0.02%	5,859
Jan 6, 2026	43.65	43.86	43.55	43.84	43.64	0.47%	21,120
Jan 5, 2026	43.31	43.76	43.31	43.64	43.43	0.90%	5,409
Jan 2, 2026	43.41	43.41	42.98	43.25	43.05	-0.18%	7,150
Dec 31, 2025	43.64	43.64	43.32	43.33	43.13	-0.63%	29,876
Dec 30, 2025	43.73	43.73	43.61	43.61	43.40	-0.29%	3,368
Dec 29, 2025	43.71	43.76	43.67	43.74	43.53	-0.19%	1,435
Dec 26, 2025	43.81	43.82	43.73	43.82	43.61	-0.16%	4,359
Dec 24, 2025	43.95	43.95	43.80	43.89	43.68	0.32%	1,389
Dec 23, 2025	43.90	43.90	43.73	43.75	43.54	-0.34%	3,418
Dec 22, 2025	43.71	44.01	43.67	43.90	43.69	0.60%	21,171
Dec 19, 2025	43.66	43.78	43.52	43.64	43.43	0.21%	23,118
Dec 18, 2025	43.66	43.77	43.49	43.55	43.34	-0.05%	9,335
Dec 17, 2025	43.50	43.70	43.50	43.57	43.36	0.39%	8,885
Dec 16, 2025	43.51	43.60	43.29	43.40	43.19	-0.66%	14,463
Dec 15, 2025	43.89	43.89	43.53	43.69	43.32	0.02%	15,533
Dec 12, 2025	43.74	43.76	43.60	43.68	43.31	0.50%	7,622
Dec 11, 2025	43.30	43.57	43.30	43.46	43.09	0.86%	6,073
Dec 10, 2025	42.86	43.17	42.85	43.09	42.73	0.68%	16,880
Dec 9, 2025	42.99	43.16	42.80	42.80	42.44	-0.21%	5,125
Dec 8, 2025	43.20	43.20	42.89	42.89	42.53	-0.46%	9,841
Dec 5, 2025	43.25	43.25	43.01	43.09	42.73	-0.19%	21,832
Dec 4, 2025	43.20	43.33	43.15	43.17	42.81	0.09%	6,030
Dec 3, 2025	43.08	43.20	43.08	43.13	42.77	0.33%	15,973