SMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	24.61	24.64	24.59	24.60	24.60	0.29%	2,289,442
Oct 29, 2026	24.51	24.62	24.51	24.53	24.53	0.20%	1,472,827
Oct 28, 2026	24.56	24.56	24.40	24.48	24.48	-0.16%	1,044,526
Oct 27, 2026	24.45	24.55	24.45	24.52	24.52	0.08%	665,843
Oct 26, 2026	24.45	24.54	24.45	24.50	24.50	0.33%	1,153,727
Oct 23, 2026	24.51	24.51	24.42	24.42	24.42	-0.18%	703,453
Oct 22, 2026	24.38	24.52	24.37	24.47	24.47	0.76%	1,452,720
Oct 21, 2026	24.33	24.41	24.22	24.28	24.28	-0.12%	809,937
Oct 20, 2026	24.20	24.34	24.20	24.31	24.31	0.50%	2,034,253
Oct 19, 2026	24.24	24.31	24.17	24.19	24.19	-0.41%	1,608,072
Oct 16, 2026	24.31	24.39	24.23	24.29	24.29	-0.12%	1,423,478
Oct 15, 2026	24.41	24.43	24.30	24.32	24.32	0.66%	1,479,133
Oct 14, 2026	24.00	24.19	24.00	24.16	24.16	-0.02%	1,613,751
Oct 13, 2026	24.14	24.18	24.08	24.17	24.17	0.39%	4,951,744
Oct 12, 2026	24.08	24.12	24.07	24.07	24.07	-0.08%	190,815
Oct 9, 2026	24.04	24.10	24.00	24.09	24.09	-	1,534,953
Oct 8, 2026	23.89	24.13	23.89	24.09	24.09	0.63%	781,130
Oct 7, 2026	23.80	24.00	23.80	23.94	23.94	-0.13%	981,927
Oct 6, 2026	23.91	24.00	23.89	23.97	23.97	0.25%	1,302,407
Oct 5, 2026	23.87	24.01	23.83	23.91	23.91	0.04%	2,212,883
Oct 2, 2026	24.04	24.16	23.90	23.90	23.90	-0.48%	1,606,327
Oct 1, 2026	23.82	24.08	23.82	24.02	24.02	0.54%	1,981,421
Sep 30, 2026	24.12	24.19	23.96	24.00	23.89	-0.12%	685,844
Sep 29, 2026	23.99	24.11	23.96	24.03	23.92	-0.21%	1,963,276
Sep 28, 2026	24.10	24.17	24.04	24.08	23.97	-0.72%	1,843,362
Sep 25, 2026	24.14	24.28	24.10	24.26	24.14	0.48%	753,033
Sep 24, 2026	24.35	24.38	24.14	24.14	24.03	-0.82%	1,421,419
Sep 23, 2026	24.50	24.56	24.26	24.34	24.22	-0.94%	3,379,321
Sep 22, 2026	24.58	24.62	24.51	24.57	24.45	0.04%	753,533
Sep 21, 2026	24.56	24.59	24.52	24.56	24.44	0.20%	674,306
Sep 18, 2026	24.53	24.56	24.48	24.51	24.39	-0.41%	759,560
Sep 17, 2026	24.55	24.62	24.55	24.61	24.49	0.65%	654,510
Sep 16, 2026	24.49	24.57	24.43	24.45	24.33	-0.18%	716,533
Sep 15, 2026	24.47	24.50	24.43	24.50	24.38	0.06%	2,520,874
Sep 14, 2026	24.47	24.54	24.41	24.48	24.36	-0.12%	1,953,516
Sep 11, 2026	24.58	24.61	24.50	24.51	24.39	-0.12%	2,847,873
Sep 10, 2026	24.61	24.64	24.52	24.54	24.42	-0.77%	5,923,050
Sep 9, 2026	24.79	24.82	24.72	24.73	24.61	-0.24%	1,068,741
Sep 8, 2026	24.84	24.89	24.78	24.79	24.67	-0.20%	832,303
Sep 4, 2026	24.86	24.88	24.82	24.84	24.72	0.04%	577,064
Sep 3, 2026	24.85	24.87	24.80	24.83	24.71	0.16%	539,140
Sep 2, 2026	24.80	24.81	24.76	24.79	24.67	0.06%	916,121
Sep 1, 2026	24.77	24.89	24.77	24.78	24.66	-0.32%	2,086,256
Aug 31, 2026	24.97	25.00	24.94	24.96	24.74	-0.14%	1,386,523
Aug 28, 2026	25.14	25.15	24.99	25.00	24.77	-0.38%	587,935
Aug 27, 2026	25.11	25.16	25.09	25.09	24.87	-	624,994
Aug 26, 2026	25.13	25.15	25.09	25.09	24.87	-0.26%	653,761
Aug 25, 2026	25.09	25.17	25.08	25.16	24.93	0.42%	878,848
Aug 24, 2026	24.95	25.07	24.95	25.05	24.83	0.36%	447,955
Aug 21, 2026	24.98	25.12	24.94	24.96	24.74	-0.20%	447,590