SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.26	28.26	28.26	28.26	28.26	-0.06%	1
Aug 27, 2026	28.24	28.29	28.24	28.28	28.28	0.10%	2,592
Aug 26, 2026	28.23	28.27	28.23	28.25	28.25	0.09%	20,102
Aug 25, 2026	28.23	28.23	28.21	28.23	28.23	0.02%	26,440
Aug 24, 2026	28.20	28.23	28.20	28.22	28.22	-	4,168
Aug 21, 2026	28.21	28.22	28.21	28.22	28.22	0.08%	706
Aug 20, 2026	28.19	28.22	28.18	28.20	28.20	-0.07%	11,155
Aug 19, 2026	28.18	28.22	28.18	28.22	28.22	0.10%	2,809
Aug 18, 2026	28.21	28.21	28.19	28.19	28.19	-0.09%	1,304
Aug 17, 2026	28.20	28.23	28.20	28.22	28.22	0.09%	3,091
Aug 14, 2026	28.21	28.21	28.19	28.19	28.19	-0.05%	16,385
Aug 13, 2026	28.20	28.21	28.19	28.20	28.20	0.06%	1,608
Aug 12, 2026	28.19	28.19	28.19	28.19	28.19	0.07%	41
Aug 11, 2026	28.18	28.18	28.17	28.17	28.17	-	1,322
Aug 10, 2026	28.20	28.20	28.16	28.17	28.17	0.06%	2,130
Aug 7, 2026	28.14	28.15	28.14	28.15	28.15	0.11%	3,689
Aug 6, 2026	28.13	28.13	28.12	28.12	28.12	-0.09%	1,849
Aug 5, 2026	28.13	28.15	28.13	28.15	28.15	0.04%	149
Aug 4, 2026	28.11	28.15	28.10	28.14	28.14	0.18%	9,150
Aug 3, 2026	28.05	28.09	28.05	28.09	28.09	0.23%	293
Jul 31, 2026	28.01	28.03	27.95	28.02	28.02	0.11%	6,365
Jul 30, 2026	27.93	27.99	27.93	27.99	27.99	0.44%	4,564
Jul 29, 2026	27.94	27.96	27.87	27.87	27.87	-0.31%	6,734
Jul 28, 2026	27.95	27.97	27.94	27.96	27.95	0.02%	4,293
Jul 27, 2026	27.94	27.95	27.93	27.95	27.95	0.11%	1,886
Jul 24, 2026	27.92	27.96	27.92	27.92	27.92	0.05%	2,267
Jul 23, 2026	27.91	27.91	27.91	27.91	27.91	-0.22%	12
Jul 22, 2026	27.97	27.97	27.97	27.97	27.97	-0.01%	1,779
Jul 21, 2026	27.97	27.98	27.96	27.97	27.97	0.14%	2,828
Jul 20, 2026	27.93	27.98	27.93	27.93	27.93	0.01%	5,645
Jul 17, 2026	27.95	27.96	27.93	27.93	27.93	-0.11%	3,153
Jul 16, 2026	27.96	27.98	27.96	27.96	27.96	-0.05%	7,985
Jul 15, 2026	28.03	28.03	27.95	27.98	27.98	0.01%	6,497
Jul 14, 2026	27.97	27.99	27.95	27.97	27.97	0.15%	6,775
Jul 13, 2026	27.96	27.98	27.93	27.93	27.93	-0.16%	29,288
Jul 10, 2026	27.96	27.98	27.96	27.98	27.98	0.09%	1,552
Jul 9, 2026	27.91	27.96	27.91	27.95	27.95	0.18%	8,185
Jul 8, 2026	27.90	27.91	27.86	27.90	27.90	-0.05%	44,565
Jul 7, 2026	27.88	27.92	27.88	27.92	27.91	-0.03%	14,956
Jul 6, 2026	27.91	27.92	27.91	27.92	27.92	0.20%	1,023
Jul 2, 2026	27.91	27.91	27.85	27.87	27.87	-0.03%	2,981
Jul 1, 2026	27.85	27.89	27.85	27.88	27.88	0.04%	6,478
Jun 30, 2026	27.84	27.87	27.84	27.87	27.87	0.23%	8,121
Jun 29, 2026	27.78	27.82	27.78	27.80	27.80	0.16%	2,410
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