SMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.76	11.08	10.73	10.73	10.73	0.45%	21,597
Jan 28, 2026	10.62	10.75	10.61	10.68	10.68	0.73%	8,154
Jan 27, 2026	10.55	10.71	10.55	10.61	10.61	-0.15%	11,886
Jan 26, 2026	10.57	10.66	10.57	10.62	10.62	0.29%	5,010
Jan 23, 2026	10.43	10.67	10.43	10.59	10.59	3.22%	4,498
Jan 22, 2026	10.01	10.31	10.01	10.26	10.26	-	5,694
Jan 21, 2026	10.54	10.59	10.11	10.26	10.26	-5.52%	41,266
Jan 20, 2026	10.67	10.91	10.54	10.86	10.86	4.12%	20,763
Jan 16, 2026	10.39	10.43	10.35	10.43	10.43	1.10%	5,083
Jan 15, 2026	10.40	10.44	10.21	10.32	10.32	-3.59%	14,818
Jan 14, 2026	10.82	10.85	10.61	10.70	10.70	-0.18%	11,104
Jan 13, 2026	10.61	10.86	10.61	10.72	10.72	-0.51%	11,311
Jan 12, 2026	11.03	11.06	10.76	10.78	10.78	-0.60%	17,318
Jan 9, 2026	10.80	11.07	10.79	10.84	10.84	-2.32%	7,062
Jan 8, 2026	11.34	11.34	11.05	11.10	11.10	-1.18%	11,194
Jan 7, 2026	11.10	11.29	11.10	11.23	11.23	2.28%	10,769
Jan 6, 2026	11.61	11.61	10.97	10.98	10.98	-4.36%	10,965
Jan 5, 2026	11.82	11.82	11.37	11.48	11.48	-3.99%	11,975
Jan 2, 2026	12.38	12.38	11.91	11.96	11.96	-3.73%	7,335
Dec 31, 2025	12.10	12.43	12.10	12.42	12.42	3.12%	18,206
Dec 30, 2025	11.97	12.04	11.97	12.04	12.04	0.93%	5,311
Dec 29, 2025	11.78	11.96	11.78	11.93	11.93	1.95%	4,955
Dec 26, 2025	11.75	11.79	11.71	11.71	11.71	0.21%	2,960
Dec 24, 2025	11.79	11.79	11.67	11.68	11.68	-1.68%	1,586
Dec 23, 2025	11.88	11.90	11.87	11.88	11.74	0.84%	3,407
Dec 22, 2025	11.80	11.84	11.68	11.78	11.64	-2.48%	12,070
Dec 19, 2025	12.17	12.20	12.07	12.08	11.94	-2.42%	12,785
Dec 18, 2025	12.28	12.40	12.10	12.38	12.23	-1.12%	3,904
Dec 17, 2025	12.40	12.59	12.36	12.52	12.37	1.38%	4,975
Dec 16, 2025	12.16	12.51	12.15	12.35	12.20	1.60%	6,552
Dec 15, 2025	11.87	12.22	11.87	12.16	12.01	0.67%	13,322
Dec 12, 2025	11.73	12.08	11.73	12.07	11.93	3.86%	8,250
Dec 11, 2025	11.80	11.80	11.55	11.63	11.49	-2.64%	4,314
Dec 10, 2025	12.59	12.59	11.86	11.94	11.80	-5.61%	8,819
Dec 9, 2025	12.39	12.65	12.39	12.65	12.50	0.16%	3,846
Dec 8, 2025	12.43	12.63	12.43	12.63	12.48	1.67%	4,736
Dec 5, 2025	12.29	12.42	12.29	12.42	12.27	-0.14%	3,629
Dec 4, 2025	12.43	12.48	12.31	12.44	12.29	-1.38%	3,257
Dec 3, 2025	12.90	12.90	12.61	12.61	12.46	-1.73%	1,366
Dec 2, 2025	12.69	12.84	12.69	12.84	12.68	0.66%	2,290
Dec 1, 2025	12.86	12.86	12.44	12.75	12.60	1.85%	7,173
Nov 28, 2025	12.66	12.67	12.48	12.52	12.37	-1.13%	11,001
Nov 26, 2025	12.90	12.90	12.43	12.66	12.51	-1.93%	3,651
Nov 25, 2025	13.64	13.64	12.89	12.91	12.76	-5.54%	5,124
Nov 24, 2025	14.10	14.11	13.59	13.67	13.51	-2.95%	3,438
Nov 21, 2025	15.10	15.10	13.86	14.09	13.92	-7.21%	31,087
Nov 20, 2025	13.35	15.18	13.35	15.18	15.00	4.91%	17,347
Nov 19, 2025	14.51	14.55	14.40	14.47	14.30	-0.34%	6,621
Nov 18, 2025	14.92	14.92	14.36	14.52	14.35	-0.83%	15,639
Nov 17, 2025	13.92	14.76	13.92	14.64	14.47	5.40%	12,772