SMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	26.97	27.01	26.96	27.01	27.01	0.07%	1,253
Apr 14, 2026	26.98	26.99	26.94	26.99	26.99	0.32%	6,749
Apr 13, 2026	26.91	26.95	26.82	26.90	26.90	0.22%	4,716
Apr 10, 2026	26.82	26.85	26.80	26.84	26.84	0.04%	24,670
Apr 9, 2026	26.78	26.83	26.74	26.83	26.83	0.26%	13,587
Apr 8, 2026	26.78	26.78	26.75	26.76	26.76	0.96%	1,266
Apr 7, 2026	26.46	26.51	26.39	26.51	26.51	-0.08%	5,768
Apr 6, 2026	26.49	26.57	26.49	26.53	26.53	0.26%	1,514
Apr 2, 2026	26.34	26.46	26.34	26.46	26.46	0.29%	5,374
Apr 1, 2026	26.36	26.43	26.32	26.38	26.38	0.27%	2,106
Mar 31, 2026	26.10	26.31	26.01	26.31	26.31	1.57%	4,491
Mar 30, 2026	25.93	25.93	25.90	25.90	25.90	-0.38%	1,680
Mar 27, 2026	26.18	26.18	26.00	26.00	26.00	-0.61%	3,017
Mar 26, 2026	26.21	26.27	26.16	26.16	26.16	-0.66%	1,481