SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.75	27.76	27.73	27.76	27.75	0.04%	7,142
Jun 25, 2026	27.74	27.75	27.72	27.75	27.75	-	3,127
Jun 24, 2026	27.80	27.80	27.75	27.75	27.75	-0.05%	666
Jun 23, 2026	27.75	27.76	27.74	27.76	27.76	-0.22%	4,447
Jun 22, 2026	27.79	27.82	27.79	27.82	27.82	-0.05%	1,563
Jun 18, 2026	27.84	27.84	27.79	27.84	27.83	0.25%	6,076
Jun 17, 2026	27.80	27.80	27.77	27.77	27.77	-0.20%	2,890
Jun 16, 2026	27.81	27.82	27.81	27.82	27.82	-0.07%	663
Jun 15, 2026	27.81	27.84	27.81	27.84	27.84	0.32%	1,703
Jun 12, 2026	27.71	27.76	27.71	27.75	27.75	0.13%	590
Jun 11, 2026	27.68	27.72	27.68	27.72	27.72	0.27%	560
Jun 10, 2026	27.64	27.73	27.64	27.64	27.64	-0.20%	13,760
Jun 9, 2026	27.77	27.80	27.56	27.70	27.70	-0.14%	4,359
Jun 8, 2026	27.74	27.77	27.71	27.74	27.73	0.08%	3,099
Jun 5, 2026	27.76	27.76	27.66	27.71	27.71	-0.31%	2,046
Jun 4, 2026	27.77	27.80	27.77	27.80	27.80	0.04%	5,219
Jun 3, 2026	27.84	27.84	27.75	27.79	27.79	-0.09%	81,944
Jun 2, 2026	27.78	27.82	27.78	27.82	27.82	0.04%	1,187
Jun 1, 2026	27.83	27.84	27.80	27.81	27.81	0.02%	3,728
May 29, 2026	27.80	27.82	27.77	27.80	27.80	0.09%	4,944
May 28, 2026	27.74	27.79	27.74	27.78	27.78	0.11%	2,646
May 27, 2026	27.76	27.76	27.72	27.75	27.75	-	20,706
May 26, 2026	27.78	27.78	27.72	27.75	27.75	0.09%	14,387
May 22, 2026	27.70	27.75	27.69	27.72	27.72	0.07%	103,411
May 21, 2026	27.64	27.73	27.64	27.70	27.70	0.11%	3,285
May 20, 2026	27.68	27.68	27.64	27.67	27.67	0.13%	126,410
May 19, 2026	27.61	27.64	27.60	27.64	27.64	-0.11%	26,787
May 18, 2026	27.66	27.67	27.62	27.67	27.67	0.04%	6,302
May 15, 2026	27.63	27.66	27.63	27.66	27.65	-0.07%	1,845
May 14, 2026	27.65	27.69	27.65	27.68	27.68	0.13%	1,013
May 13, 2026	27.61	27.65	27.61	27.64	27.64	0.07%	3,669
May 12, 2026	27.63	27.64	27.60	27.62	27.62	-0.05%	1,804
May 11, 2026	27.60	27.64	27.60	27.64	27.64	0.14%	873
May 8, 2026	27.62	27.62	27.59	27.60	27.60	-	8,254
May 7, 2026	27.59	27.60	27.56	27.60	27.60	0.05%	3,042
May 6, 2026	27.55	27.58	27.55	27.58	27.58	0.16%	2,069
May 5, 2026	27.50	27.54	27.50	27.54	27.54	0.16%	1,341
May 4, 2026	27.48	27.49	27.46	27.49	27.49	-0.07%	692
May 1, 2026	27.50	27.51	27.50	27.51	27.51	-0.04%	196
Apr 30, 2026	27.46	27.52	27.46	27.52	27.52	0.33%	56,120
Apr 29, 2026	27.41	27.43	27.40	27.43	27.43	-0.02%	976
Apr 28, 2026	27.46	27.46	27.41	27.44	27.43	-0.09%	2,824
Apr 27, 2026	27.43	27.46	27.43	27.46	27.46	0.07%	1,171
Apr 24, 2026	27.40	27.45	27.40	27.44	27.44	0.11%	2,959
Apr 23, 2026	27.39	27.44	27.36	27.41	27.41	-	30,700
Apr 22, 2026	27.39	27.41	27.39	27.41	27.41	0.22%	5,466
Apr 21, 2026	27.39	27.39	27.35	27.35	27.35	-0.07%	2,158
Apr 20, 2026	27.37	27.38	27.36	27.37	27.37	-0.07%	7,201
Apr 17, 2026	27.36	27.40	27.36	27.39	27.39	0.26%	1,535
Apr 16, 2026	27.30	27.34	27.29	27.32	27.32	0.05%	1,675