SMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.10	28.31	28.10	28.26	28.26	0.04%	44,753
Jun 25, 2026	28.33	28.35	28.19	28.25	28.25	0.41%	14,061
Jun 24, 2026	28.07	28.26	28.07	28.14	28.13	0.14%	10,518
Jun 23, 2026	28.08	28.21	28.02	28.10	28.09	-0.52%	26,733
Jun 22, 2026	28.22	28.27	28.14	28.24	28.24	0.43%	6,501
Jun 18, 2026	28.00	28.12	27.94	28.12	28.12	1.13%	10,264
Jun 17, 2026	27.93	28.13	27.81	27.81	27.81	-0.54%	16,607
Jun 16, 2026	28.16	28.16	27.96	27.96	27.96	-0.39%	12,527
Jun 15, 2026	28.07	28.15	28.06	28.07	28.07	0.46%	8,682
Jun 12, 2026	27.93	27.99	27.93	27.94	27.94	0.49%	19,023
Jun 11, 2026	27.58	27.80	27.52	27.80	27.80	1.54%	5,271
Jun 10, 2026	27.48	27.72	27.38	27.38	27.38	-0.73%	25,556
Jun 9, 2026	27.68	27.75	27.34	27.58	27.58	0.15%	9,613
Jun 8, 2026	27.60	27.63	27.51	27.54	27.54	0.41%	14,952
Jun 5, 2026	27.68	27.70	27.43	27.43	27.43	-1.69%	3,074
Jun 4, 2026	27.74	27.95	27.74	27.90	27.90	0.83%	43,840
Jun 3, 2026	27.72	27.78	27.67	27.67	27.67	-0.72%	6,147
Jun 2, 2026	27.74	27.90	27.51	27.87	27.87	0.47%	36,148
Jun 1, 2026	27.71	27.83	27.67	27.74	27.74	-0.32%	13,540
May 29, 2026	27.76	27.87	27.76	27.83	27.83	-0.23%	20,407
May 28, 2026	27.76	27.91	27.76	27.90	27.90	0.37%	25,525
May 27, 2026	27.84	27.84	27.75	27.79	27.79	-0.03%	22,572
May 26, 2026	27.70	27.83	27.70	27.80	27.80	0.80%	9,925
May 22, 2026	27.62	27.62	27.56	27.58	27.58	0.49%	25,587
May 21, 2026	27.24	27.50	27.22	27.45	27.44	0.40%	44,483
May 20, 2026	27.07	27.36	27.07	27.34	27.34	1.20%	36,949
May 19, 2026	27.09	27.09	26.88	27.01	27.01	-0.53%	35,621
May 18, 2026	27.28	27.28	27.04	27.16	27.16	-0.31%	108,525
May 15, 2026	27.27	27.27	27.16	27.24	27.24	0.20%	98,207
May 14, 2026	27.20	27.23	27.15	27.19	27.19	-0.04%	52,447
May 13, 2026	27.18	27.22	27.13	27.20	27.19	0.07%	66,619
May 12, 2026	27.18	27.22	27.13	27.18	27.17	-0.02%	14,538
May 11, 2026	27.24	27.24	27.17	27.18	27.18	0.07%	1,841
May 8, 2026	27.17	27.17	27.14	27.16	27.16	0.05%	3,256
May 7, 2026	27.11	27.20	27.11	27.15	27.15	0.02%	11,872
May 6, 2026	27.11	27.19	27.11	27.14	27.14	-0.04%	3,605
May 5, 2026	27.19	27.19	27.13	27.15	27.15	0.04%	3,984
May 4, 2026	27.10	27.16	27.10	27.14	27.14	-	6,559
May 1, 2026	27.14	27.17	27.10	27.14	27.14	0.06%	8,009
Apr 30, 2026	27.15	27.15	27.10	27.13	27.13	0.07%	5,536
Apr 29, 2026	27.18	27.18	27.08	27.11	27.11	0.04%	9,695
Apr 28, 2026	27.11	27.13	27.10	27.10	27.09	-0.06%	1,153
Apr 27, 2026	27.19	27.19	27.08	27.11	27.11	0.07%	3,989
Apr 24, 2026	27.15	27.15	27.06	27.09	27.09	0.13%	2,166
Apr 23, 2026	27.05	27.06	27.05	27.06	27.05	-0.01%	1,573
Apr 22, 2026	27.12	27.12	27.03	27.06	27.06	0.09%	5,240
Apr 21, 2026	27.14	27.14	27.00	27.04	27.03	-0.11%	1,570
Apr 20, 2026	27.13	27.13	27.04	27.07	27.07	-0.09%	1,433
Apr 17, 2026	27.11	27.11	27.02	27.09	27.09	0.37%	10,399
Apr 16, 2026	27.06	27.06	26.97	26.99	26.99	-0.06%	20,950