SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	27.26	27.31	27.26	27.31	27.31	0.18%	36,860
Apr 14, 2026	27.21	27.26	27.21	27.26	27.26	0.28%	3,019
Apr 13, 2026	27.11	27.18	27.11	27.18	27.18	0.29%	6,740
Apr 10, 2026	27.15	27.15	27.10	27.10	27.10	-0.03%	165,869
Apr 9, 2026	27.05	27.14	27.05	27.11	27.11	0.17%	58,556
Apr 8, 2026	27.07	27.08	27.04	27.07	27.07	0.58%	11,719
Apr 7, 2026	26.88	26.91	26.83	26.91	26.91	0.01%	21,780
Apr 6, 2026	26.87	26.95	26.87	26.91	26.91	0.12%	3,682
Apr 2, 2026	26.79	26.90	26.78	26.88	26.88	-0.02%	19,295
Apr 1, 2026	26.88	26.91	26.86	26.88	26.88	0.22%	110,603
Mar 31, 2026	26.71	26.82	26.70	26.82	26.82	0.72%	58,538
Mar 30, 2026	26.76	26.76	26.58	26.63	26.63	-0.19%	319,952
Mar 27, 2026	26.74	26.75	26.67	26.68	26.68	-0.34%	58,475
Mar 26, 2026	26.87	26.87	26.77	26.77	26.77	-0.39%	22,384