SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.32	31.68	30.75	31.56	-	-0.79%	346,398
Mar 6, 2026	32.46	32.46	31.61	31.81	31.81	-2.06%	974,468
Mar 5, 2026	32.40	33.00	32.29	32.48	32.48	-1.01%	689,709
Mar 4, 2026	32.60	32.95	32.11	32.81	32.81	0.98%	906,758
Mar 3, 2026	32.98	33.23	31.91	32.49	32.49	-3.48%	1,174,729
Mar 2, 2026	32.94	34.36	32.83	33.66	33.66	0.93%	836,098
Feb 27, 2026	32.68	33.82	32.68	33.35	33.35	1.06%	2,912,151
Feb 26, 2026	33.08	33.84	32.10	33.00	32.88	0.21%	1,426,887
Feb 25, 2026	33.62	33.88	32.60	32.93	32.81	-1.32%	775,236
Feb 24, 2026	34.87	35.45	33.35	33.37	33.25	-4.44%	1,101,026
Feb 23, 2026	34.80	35.47	34.53	34.92	34.79	0.20%	1,401,775
Feb 20, 2026	33.93	34.97	33.55	34.85	34.72	3.81%	750,472
Feb 19, 2026	33.49	33.88	33.16	33.57	33.45	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	33.35	-2.36%	586,948
Feb 17, 2026	33.06	34.34	32.83	34.28	34.15	4.35%	690,313
Feb 13, 2026	32.04	32.85	31.63	32.85	32.73	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	31.96	-1.60%	739,233
Feb 11, 2026	32.60	32.93	32.16	32.60	32.48	0.18%	391,437
Feb 10, 2026	32.07	32.91	32.05	32.54	32.42	1.28%	329,143
Feb 9, 2026	31.84	32.21	31.60	32.13	32.01	0.22%	259,899
Feb 6, 2026	32.00	32.76	31.86	32.06	31.94	0.98%	539,980
Feb 5, 2026	31.80	32.30	31.57	31.75	31.63	-2.73%	1,093,575
Feb 4, 2026	31.72	33.08	31.43	32.64	32.52	3.49%	740,317
Feb 3, 2026	31.23	32.20	31.22	31.54	31.42	0.77%	716,306
Feb 2, 2026	31.04	31.60	31.00	31.30	31.18	-0.45%	632,116
Jan 30, 2026	31.39	31.56	30.91	31.44	31.32	-0.03%	465,189
Jan 29, 2026	31.20	31.73	31.05	31.45	31.20	1.00%	827,530
Jan 28, 2026	31.73	32.05	31.05	31.14	30.89	-1.67%	473,634
Jan 27, 2026	31.46	31.77	31.28	31.67	31.42	0.13%	649,678
Jan 26, 2026	32.23	32.23	31.28	31.63	31.38	-0.91%	602,910
Jan 23, 2026	32.14	32.23	31.82	31.92	31.66	-0.50%	611,991
Jan 22, 2026	32.15	32.78	31.89	32.08	31.82	-0.77%	733,792
Jan 21, 2026	32.65	32.88	32.06	32.33	32.07	-0.09%	1,319,593
Jan 20, 2026	33.14	33.36	32.28	32.36	32.10	-3.80%	912,461
Jan 16, 2026	33.78	33.87	33.23	33.64	33.37	-0.68%	420,546
Jan 15, 2026	33.15	33.90	32.76	33.87	33.60	2.42%	534,139
Jan 14, 2026	32.36	33.08	32.36	33.07	32.80	2.42%	555,414
Jan 13, 2026	32.44	32.58	31.60	32.29	32.03	-0.55%	605,926
Jan 12, 2026	32.05	32.84	32.05	32.47	32.21	0.78%	466,498
Jan 9, 2026	31.81	32.36	31.41	32.22	31.96	1.77%	1,059,554
Jan 8, 2026	30.99	31.86	30.61	31.66	31.41	1.21%	1,110,405
Jan 7, 2026	31.73	32.15	31.09	31.28	31.03	-1.88%	1,463,154
Jan 6, 2026	30.69	31.89	30.69	31.88	31.62	3.20%	1,046,396
Jan 5, 2026	30.91	31.02	30.29	30.89	30.64	0.42%	858,743
Jan 2, 2026	30.86	31.14	30.60	30.76	30.51	-0.58%	462,354
Dec 31, 2025	31.35	31.45	30.87	30.94	30.69	-1.40%	559,187
Dec 30, 2025	31.31	31.69	31.16	31.38	30.99	0.42%	365,862
Dec 29, 2025	31.57	32.00	31.19	31.25	30.87	-0.86%	312,977
Dec 26, 2025	31.77	31.95	31.33	31.52	31.13	-0.16%	379,989
Dec 24, 2025	31.63	31.96	31.39	31.57	31.18	1.09%	213,688
Dec 23, 2025	31.77	31.92	31.19	31.23	30.85	-1.48%	481,677
Dec 22, 2025	31.32	31.96	31.32	31.70	31.31	1.02%	559,800
Dec 19, 2025	31.34	31.97	31.06	31.38	30.99	-0.41%	3,435,847
Dec 18, 2025	32.00	32.45	31.19	31.51	31.12	-2.36%	766,631
Dec 17, 2025	31.96	32.59	31.96	32.27	31.87	0.75%	459,124
Dec 16, 2025	32.68	32.96	32.02	32.03	31.64	-1.26%	703,159
Dec 15, 2025	33.11	33.45	32.37	32.44	32.04	-0.92%	519,313
Dec 12, 2025	33.31	33.75	32.71	32.74	32.34	-1.27%	666,689
Dec 11, 2025	33.35	33.50	32.87	33.16	32.75	1.34%	647,905
Dec 10, 2025	32.39	33.06	32.24	32.72	32.32	0.46%	619,515
Dec 9, 2025	33.17	33.49	32.52	32.57	32.17	-1.93%	861,765
Dec 8, 2025	33.00	33.45	32.74	33.21	32.80	0.91%	1,050,928
Dec 5, 2025	32.70	32.96	32.27	32.91	32.50	0.73%	677,862
Dec 4, 2025	33.03	33.23	32.55	32.67	32.27	-1.00%	786,256
Dec 3, 2025	32.81	33.39	32.61	33.00	32.59	1.04%	963,717
Dec 2, 2025	32.85	32.85	32.35	32.66	32.26	0.49%	497,681
Dec 1, 2025	32.27	32.63	32.08	32.50	32.10	-0.55%	509,165
Nov 28, 2025	32.50	32.93	32.12	32.68	32.28	0.25%	259,657
Nov 26, 2025	32.11	33.07	32.11	32.60	32.07	2.07%	652,064
Nov 25, 2025	31.52	32.14	31.29	31.94	31.42	2.44%	777,360
Nov 24, 2025	30.84	31.48	30.76	31.18	30.67	-0.06%	2,553,671
Nov 21, 2025	30.78	31.72	30.17	31.20	30.69	1.56%	864,113
Nov 20, 2025	31.13	31.67	30.63	30.72	30.22	-1.73%	718,264
Nov 19, 2025	31.90	32.23	30.43	31.26	30.75	-1.70%	1,143,292
Nov 18, 2025	32.04	32.04	31.64	31.80	31.28	-0.06%	620,739
Nov 17, 2025	32.67	33.41	31.66	31.82	31.30	-2.72%	458,688
Nov 14, 2025	32.12	32.99	31.50	32.71	32.18	0.09%	573,051
Nov 13, 2025	32.75	33.39	32.21	32.68	32.15	-0.31%	691,222
Nov 12, 2025	33.20	33.39	32.75	32.78	32.25	-2.06%	877,406
Nov 11, 2025	33.47	33.76	32.99	33.47	32.92	0.69%	556,296
Nov 10, 2025	33.97	34.31	33.24	33.24	32.70	-2.66%	456,192
Nov 7, 2025	34.39	35.28	33.80	34.15	33.59	0.06%	843,031
Nov 6, 2025	34.14	34.52	33.41	34.13	33.57	-1.04%	829,742
Nov 5, 2025	34.44	34.75	33.98	34.49	33.93	0.97%	701,831
Nov 4, 2025	34.18	34.58	33.51	34.16	33.60	-0.81%	686,897
Nov 3, 2025	33.97	34.44	33.24	34.44	33.88	0.26%	725,136
Oct 31, 2025	34.95	34.95	34.26	34.35	33.79	-1.86%	794,854
Oct 30, 2025	36.17	36.92	34.84	35.00	34.30	-3.05%	606,120
Oct 29, 2025	36.96	37.23	35.87	36.10	35.37	-3.09%	976,672
Oct 28, 2025	37.38	37.48	36.75	37.25	36.50	-0.69%	1,025,335
Oct 27, 2025	37.92	37.97	37.39	37.51	36.76	-0.95%	919,151
Oct 24, 2025	38.19	38.69	37.82	37.87	37.11	-0.21%	596,181
Oct 23, 2025	37.72	38.11	37.29	37.95	37.19	0.37%	824,075
Oct 22, 2025	37.56	37.96	37.00	37.81	37.05	0.72%	464,372
Oct 21, 2025	37.01	37.79	36.94	37.54	36.78	1.57%	708,352
Oct 20, 2025	36.43	36.96	36.24	36.96	36.22	0.79%	485,058
Oct 17, 2025	36.02	36.90	35.90	36.67	35.93	0.25%	988,541
Oct 16, 2025	36.16	36.58	34.75	36.58	35.84	2.75%	706,679
Oct 15, 2025	35.91	36.50	35.07	35.60	34.88	0.11%	695,672
Oct 14, 2025	35.09	35.83	34.93	35.56	34.84	0.91%	464,581