SMFNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.50	34.50	32.85	33.95	33.95	-3.06%	274
Apr 24, 2026	35.04	35.04	33.24	35.02	35.02	5.17%	683
Apr 23, 2026	32.93	34.02	32.93	33.30	33.30	-4.10%	33,636
Apr 22, 2026	33.06	35.29	31.95	34.73	34.73	-0.25%	844
Apr 21, 2026	35.45	36.48	33.80	34.81	34.81	0.45%	94,608
Apr 20, 2026	35.73	35.73	34.66	34.66	34.66	-5.82%	240,351
Apr 17, 2026	37.13	37.13	36.80	36.80	36.80	-0.43%	21,207
Apr 16, 2026	34.65	36.96	34.38	36.96	36.96	1.80%	596
Apr 15, 2026	37.37	38.08	34.05	36.30	36.30	4.54%	68,140
Apr 14, 2026	36.42	36.42	34.73	34.73	34.73	-3.18%	23,517
Apr 13, 2026	34.53	36.34	34.53	35.87	35.87	4.29%	331
Apr 10, 2026	33.88	35.47	33.88	34.39	34.39	-4.14%	18,825
Apr 9, 2026	35.38	35.88	34.90	35.88	35.88	0.39%	1,238
Apr 8, 2026	36.29	36.70	35.74	35.74	35.74	4.67%	29,614
Apr 7, 2026	34.14	34.14	34.14	34.14	34.14	2.73%	91
Apr 6, 2026	35.55	35.55	31.85	33.24	33.24	-0.25%	7,821
Apr 2, 2026	32.97	35.30	32.97	33.32	33.32	-5.86%	362
Apr 1, 2026	35.39	35.39	34.52	35.39	35.39	7.73%	166
Mar 31, 2026	31.40	33.35	31.40	32.85	32.85	4.88%	96,767
Mar 30, 2026	34.10	34.10	31.33	31.33	31.33	-2.06%	138
Mar 27, 2026	31.95	31.98	31.55	31.98	31.98	-2.47%	27
Mar 26, 2026	34.14	35.04	31.83	32.80	32.80	-3.93%	1,408
Mar 25, 2026	35.93	35.93	33.24	34.14	34.14	2.36%	731,780
Mar 24, 2026	32.00	33.35	32.00	33.35	33.35	2.42%	889
Mar 23, 2026	31.48	32.93	31.48	32.56	32.56	0.27%	445,872
Mar 20, 2026	33.58	33.58	31.46	32.47	32.47	-2.83%	482
Mar 19, 2026	30.30	33.42	30.30	33.42	33.42	1.25%	517
Mar 18, 2026	34.11	34.11	33.01	33.01	33.01	0.25%	720,155
Mar 17, 2026	32.56	32.93	32.56	32.93	32.93	1.20%	240,366
Mar 16, 2026	31.56	32.53	31.56	32.53	32.53	1.51%	30
Mar 13, 2026	32.05	32.05	32.05	32.05	32.05	-1.38%	12,061
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-2.91%	84
Mar 11, 2026	33.48	34.56	33.48	33.48	33.48	-2.46%	10,990
Mar 10, 2026	35.18	35.18	34.22	34.32	34.32	4.05%	240,201
Mar 9, 2026	33.25	34.05	32.88	32.99	32.99	-6.40%	240,386
Mar 6, 2026	32.25	35.24	32.25	35.24	35.24	3.71%	422
Mar 5, 2026	34.37	35.02	33.98	33.98	33.98	-1.09%	331
Mar 4, 2026	34.35	34.50	33.51	34.35	34.35	-2.50%	271
Mar 3, 2026	35.77	35.77	33.70	35.24	35.24	-4.36%	360,948
Mar 2, 2026	36.45	37.30	35.60	36.84	36.84	-3.59%	2,010
Feb 27, 2026	38.53	38.53	38.22	38.22	38.22	1.53%	377
Feb 26, 2026	37.91	39.45	37.36	37.64	37.64	-0.32%	329,747
Feb 25, 2026	37.64	37.76	34.84	37.76	37.76	-1.87%	155,262
Feb 24, 2026	37.77	39.04	35.04	38.48	38.48	-1.43%	16,739
Feb 23, 2026	38.25	39.25	38.25	39.04	39.04	1.32%	740
Feb 20, 2026	38.48	38.60	37.28	38.53	38.53	-3.85%	608
Feb 19, 2026	39.05	40.07	38.64	40.07	40.07	-1.42%	2,367
Feb 18, 2026	38.32	40.65	38.30	40.65	40.65	7.28%	31,603
Feb 17, 2026	37.84	37.89	37.14	37.89	37.89	-5.00%	1,797
Feb 13, 2026	39.55	40.78	39.55	39.89	39.89	0.18%	88,496
Feb 12, 2026	42.73	42.73	39.82	39.82	39.82	-3.03%	561,391
Feb 11, 2026	39.50	41.06	39.50	41.06	41.06	3.81%	73,470
Feb 10, 2026	39.55	39.55	39.55	39.55	39.55	-0.56%	297,381
Feb 9, 2026	38.28	39.77	38.28	39.77	39.77	3.65%	149,838
Feb 6, 2026	36.75	40.00	36.75	38.38	38.38	6.88%	126,366
Feb 5, 2026	35.91	35.91	35.91	35.91	35.91	-3.10%	33
Feb 4, 2026	36.11	37.06	35.92	37.06	37.06	1.88%	521,341
Feb 3, 2026	36.10	37.00	36.10	36.37	36.37	3.80%	122,839
Feb 2, 2026	34.97	35.04	34.97	35.04	35.04	-3.02%	225
Jan 30, 2026	35.38	36.13	35.20	36.13	36.13	2.33%	546,073
Jan 29, 2026	35.51	36.44	35.00	35.31	35.31	-1.73%	1,094
Jan 28, 2026	37.25	37.25	34.61	35.93	35.93	-1.28%	3,682
Jan 27, 2026	37.09	37.09	36.39	36.39	36.39	1.04%	693
Jan 26, 2026	35.29	37.00	35.16	36.02	36.02	0.54%	2,684
Jan 23, 2026	35.14	36.66	35.13	35.82	35.82	3.01%	1,261
Jan 22, 2026	34.78	34.78	34.78	34.78	34.78	-1.38%	356
Jan 21, 2026	35.32	35.32	34.17	35.26	35.26	-0.84%	1,474
Jan 20, 2026	34.82	35.56	34.22	35.56	35.56	-3.15%	14,456
Jan 16, 2026	35.62	36.71	35.59	36.71	36.71	-0.16%	2,298
Jan 15, 2026	35.74	37.42	35.57	36.77	36.77	4.98%	11,369
Jan 14, 2026	34.85	35.03	34.85	35.03	35.03	-0.45%	552,242
Jan 13, 2026	34.10	36.30	34.07	35.19	35.19	6.72%	327,321
Jan 12, 2026	32.97	32.97	32.97	32.97	32.97	-1.38%	251
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	2.70%	93,013
Jan 8, 2026	33.45	33.45	32.55	32.55	32.55	-4.89%	141
Jan 7, 2026	34.23	34.23	34.23	34.23	34.23	0.37%	29,576
Jan 6, 2026	34.10	34.70	34.10	34.10	34.10	1.56%	700
Jan 5, 2026	33.58	34.64	33.58	33.58	33.58	4.51%	149
Jan 2, 2026	32.13	32.13	32.13	32.13	32.13	-0.29%	10,449
Dec 31, 2025	32.21	34.26	32.21	32.22	32.22	-3.99%	351
Dec 30, 2025	32.37	33.56	32.37	33.56	33.56	3.03%	131
Dec 26, 2025	32.57	32.57	32.57	32.57	32.57	-0.93%	90
Dec 23, 2025	32.88	32.88	32.88	32.88	32.88	0.69%	85
Dec 22, 2025	32.65	32.65	32.65	32.65	32.65	-1.62%	9,368
Dec 19, 2025	32.04	33.96	32.04	33.19	33.19	3.71%	209,772
Dec 18, 2025	33.30	33.30	32.00	32.00	32.00	-0.23%	322
Dec 17, 2025	32.71	32.85	32.08	32.08	32.08	2.89%	688
Dec 16, 2025	31.75	31.75	31.18	31.18	31.18	-5.03%	1,688
Dec 15, 2025	34.65	34.65	31.91	32.83	32.83	7.98%	15,278
Dec 12, 2025	31.88	32.61	30.40	30.40	30.40	-1.30%	423
Dec 11, 2025	30.80	31.50	30.80	30.80	30.80	-0.73%	52,630
Dec 10, 2025	31.03	31.74	31.03	31.03	31.03	7.80%	437
Dec 9, 2025	29.92	31.07	28.78	28.78	28.78	-4.45%	925
Dec 8, 2025	32.60	32.60	30.12	30.12	30.12	-5.51%	3,744
Dec 5, 2025	31.88	31.88	31.88	31.88	31.88	-2.07%	3,628
Dec 3, 2025	31.00	32.55	31.00	32.55	32.55	1.17%	150
Dec 2, 2025	32.18	32.18	32.18	32.18	32.18	5.67%	228
Dec 1, 2025	30.45	30.45	30.45	30.45	30.45	1.33%	2
Nov 28, 2025	30.05	30.05	30.05	30.05	30.05	-1.64%	92
Nov 26, 2025	29.55	30.55	29.55	30.55	30.55	2.78%	186