SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.92	71.21	68.90	69.91	69.91	0.84%	1,040,581
Jun 25, 2026	68.82	70.55	67.90	69.33	69.33	1.15%	834,045
Jun 24, 2026	64.51	69.00	64.04	68.54	68.54	7.95%	1,198,828
Jun 23, 2026	62.01	64.15	62.00	63.49	63.49	1.24%	593,221
Jun 22, 2026	63.97	64.19	62.53	62.71	62.71	-3.06%	703,492
Jun 18, 2026	63.02	65.25	62.97	64.69	64.69	3.16%	875,577
Jun 17, 2026	63.35	64.97	61.94	62.71	62.71	-0.59%	554,366
Jun 16, 2026	63.12	64.14	62.60	63.08	63.08	-0.14%	778,953
Jun 15, 2026	62.95	65.95	62.54	63.17	63.17	2.43%	1,084,198
Jun 12, 2026	62.42	62.98	61.66	61.67	61.67	-0.34%	836,610
Jun 11, 2026	59.76	62.01	59.69	61.88	61.88	4.21%	700,855
Jun 10, 2026	59.39	60.68	58.30	59.38	59.38	-0.40%	823,532
Jun 9, 2026	58.43	60.71	58.09	59.62	59.62	3.63%	864,880
Jun 8, 2026	57.51	58.26	56.39	57.53	57.53	-0.24%	772,800
Jun 5, 2026	56.38	57.72	56.30	57.67	57.67	1.48%	813,860
Jun 4, 2026	57.82	58.53	56.34	56.83	56.83	-0.25%	777,888
Jun 3, 2026	57.27	59.48	56.58	56.97	56.97	0.97%	1,311,240
Jun 2, 2026	58.07	58.12	53.60	56.42	56.42	-3.93%	1,085,265
Jun 1, 2026	57.58	59.00	57.30	58.73	58.73	-0.46%	1,532,207
May 29, 2026	58.54	59.62	57.78	59.00	59.00	-2.45%	1,557,569
May 28, 2026	60.36	62.07	59.38	60.48	60.48	-1.06%	785,440
May 27, 2026	59.35	61.63	59.30	61.13	61.13	3.82%	636,026
May 26, 2026	59.95	60.23	58.75	58.88	58.88	-0.47%	1,067,476
May 22, 2026	58.83	59.34	57.63	59.16	59.16	0.84%	716,566
May 21, 2026	57.51	59.38	56.77	59.33	58.67	1.70%	964,258
May 20, 2026	56.59	58.70	55.70	58.34	57.69	3.57%	705,584
May 19, 2026	57.64	58.77	55.63	56.33	55.70	-2.09%	714,419
May 18, 2026	56.50	58.50	56.00	57.53	56.89	1.59%	880,308
May 15, 2026	58.29	58.45	56.30	56.63	56.00	-4.08%	820,985
May 14, 2026	59.54	59.59	58.31	59.04	58.38	0.39%	509,973
May 13, 2026	59.29	59.67	57.89	58.81	58.16	-1.28%	1,194,006
May 12, 2026	59.89	60.29	58.60	59.57	58.91	-0.77%	1,036,703
May 11, 2026	60.99	61.25	59.08	60.03	59.36	-1.72%	1,365,467
May 8, 2026	62.74	62.74	60.91	61.08	60.40	-2.02%	824,630
May 7, 2026	63.00	64.02	61.89	62.34	61.65	-0.81%	760,688
May 6, 2026	61.15	63.36	61.15	62.85	62.15	4.65%	998,184
May 5, 2026	59.91	60.33	57.50	60.06	59.39	1.13%	1,511,214
May 4, 2026	61.29	61.49	58.10	59.39	58.73	-3.78%	1,423,212
May 1, 2026	62.85	63.41	61.11	61.72	61.03	-1.56%	1,408,776
Apr 30, 2026	62.60	63.33	59.76	62.70	62.00	0.45%	1,613,245
Apr 29, 2026	68.72	68.80	62.20	62.42	61.73	-4.53%	1,567,945
Apr 28, 2026	68.26	68.77	65.33	65.38	64.65	-3.54%	1,132,652
Apr 27, 2026	67.49	68.60	66.68	67.78	67.03	0.86%	845,461
Apr 24, 2026	65.56	67.89	65.06	67.20	66.45	4.46%	1,023,439
Apr 23, 2026	64.05	64.51	63.15	64.33	63.61	0.89%	631,389
Apr 22, 2026	64.98	65.20	63.41	63.76	63.05	-0.95%	1,004,021
Apr 21, 2026	66.59	67.23	64.02	64.37	63.65	-3.22%	611,438
Apr 20, 2026	65.26	66.82	64.61	66.51	65.77	0.71%	673,392
Apr 17, 2026	63.14	67.47	62.93	66.04	65.31	5.77%	1,067,368
Apr 16, 2026	62.79	63.86	61.67	62.44	61.75	-0.29%	854,086
Apr 15, 2026	61.53	62.81	60.52	62.62	61.92	1.08%	956,167
Apr 14, 2026	61.69	62.15	60.41	61.95	61.26	0.06%	747,658
Apr 13, 2026	59.93	61.94	59.16	61.91	61.22	1.93%	899,892
Apr 10, 2026	62.84	63.08	60.28	60.74	60.06	-2.88%	704,592
Apr 9, 2026	63.00	64.11	62.08	62.54	61.84	-2.01%	722,637
Apr 8, 2026	63.50	66.13	63.50	63.82	63.11	3.84%	1,320,657
Apr 7, 2026	64.35	65.05	61.39	61.46	60.78	-6.05%	1,413,039
Apr 6, 2026	63.77	65.51	63.19	65.42	64.69	2.41%	771,881
Apr 2, 2026	60.13	63.91	58.99	63.88	63.17	4.70%	1,139,509
Apr 1, 2026	60.79	61.59	60.34	61.01	60.33	0.33%	1,027,826
Mar 31, 2026	61.02	62.17	60.11	60.81	60.13	1.15%	1,236,567
Mar 30, 2026	61.79	61.79	59.89	60.12	59.45	-0.87%	924,693
Mar 27, 2026	62.01	62.53	60.40	60.65	59.98	-2.48%	1,248,083
Mar 26, 2026	64.61	65.37	61.53	62.19	61.50	-8.10%	1,535,815
Mar 25, 2026	67.44	67.88	66.30	67.67	66.92	1.24%	575,074
Mar 24, 2026	65.42	67.55	64.72	66.84	66.10	1.80%	724,454
Mar 23, 2026	63.76	66.13	63.21	65.66	64.93	5.44%	942,106
Mar 20, 2026	64.54	64.86	62.07	62.27	61.58	-3.19%	980,099
Mar 19, 2026	63.48	64.62	62.59	64.32	63.60	-0.23%	996,171
Mar 18, 2026	63.17	66.35	62.43	64.47	63.75	3.57%	1,323,256
Mar 17, 2026	62.94	63.53	62.12	62.25	61.56	0.14%	590,838
Mar 16, 2026	61.61	62.89	61.07	62.16	61.47	1.97%	722,305
Mar 13, 2026	60.38	61.12	59.83	60.96	60.28	2.20%	1,098,579
Mar 12, 2026	62.24	62.24	59.26	59.65	58.99	-4.99%	1,213,494
Mar 11, 2026	63.50	63.77	60.29	62.78	62.08	-1.18%	1,272,934
Mar 10, 2026	64.00	65.19	63.22	63.53	62.82	-1.23%	970,773
Mar 9, 2026	64.89	65.46	63.02	64.32	63.60	-0.94%	857,322
Mar 6, 2026	65.88	66.29	63.68	64.93	64.21	-1.86%	947,191
Mar 5, 2026	68.41	69.00	66.01	66.16	65.42	-4.02%	791,742
Mar 4, 2026	69.66	69.83	68.35	68.93	68.16	-0.82%	656,324
Mar 3, 2026	69.13	69.88	67.02	69.50	68.73	-1.25%	577,651
Mar 2, 2026	69.43	70.41	68.51	70.38	69.60	0.37%	603,114
Feb 27, 2026	69.39	70.42	68.63	70.12	69.34	0.39%	641,494
Feb 26, 2026	70.18	70.18	68.48	69.85	69.07	0.19%	722,618
Feb 25, 2026	70.56	70.65	68.17	69.72	68.94	-1.13%	1,176,488
Feb 24, 2026	69.85	72.35	69.62	70.52	69.74	2.03%	978,044
Feb 23, 2026	69.67	69.93	68.20	69.12	68.35	-1.20%	584,770
Feb 20, 2026	69.40	70.46	68.83	69.96	69.18	1.17%	975,365
Feb 19, 2026	69.80	69.98	69.00	69.81	68.38	-0.07%	676,942
Feb 18, 2026	69.74	70.38	69.33	69.86	68.43	-0.04%	655,028
Feb 17, 2026	68.87	70.75	68.39	69.89	68.46	2.25%	1,053,226
Feb 13, 2026	66.58	68.63	65.80	68.35	66.95	2.37%	861,871
Feb 12, 2026	67.43	68.50	65.87	66.77	65.40	-0.64%	740,865
Feb 11, 2026	67.23	68.20	66.78	67.20	65.82	0.27%	631,218
Feb 10, 2026	67.50	68.04	66.78	67.02	65.65	0.60%	831,976
Feb 9, 2026	66.29	67.20	65.55	66.62	65.26	0.42%	813,939
Feb 6, 2026	65.27	66.88	64.52	66.34	64.98	2.00%	852,869
Feb 5, 2026	65.62	65.92	64.39	65.04	63.71	0.53%	1,136,987
Feb 4, 2026	64.85	66.00	63.80	64.70	63.38	1.59%	730,163
Feb 3, 2026	62.35	65.08	61.93	63.69	62.39	2.17%	973,819