SMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.57	11.86	11.45	11.86	11.86	6.03%	30,931
Mar 11, 2026	11.27	11.34	11.02	11.19	11.18	0.95%	29,816
Mar 10, 2026	10.98	11.11	10.58	11.08	11.08	1.37%	48,198
Mar 9, 2026	11.50	11.99	10.88	10.93	10.93	-2.84%	61,039
Mar 6, 2026	11.04	11.36	11.04	11.25	11.25	7.49%	31,831
Mar 5, 2026	10.35	10.64	10.21	10.47	10.47	4.07%	15,280
Mar 4, 2026	10.09	10.13	10.04	10.06	10.06	-0.08%	7,628
Mar 3, 2026	10.23	10.62	9.95	10.07	10.06	5.17%	11,820
Mar 2, 2026	10.10	10.10	9.56	9.57	9.57	-2.64%	6,407
Feb 27, 2026	9.88	10.05	9.83	9.83	9.83	2.72%	28,392
Feb 26, 2026	9.74	9.83	9.57	9.57	9.57	-0.99%	23,507
Feb 25, 2026	9.63	9.74	9.62	9.67	9.67	-1.28%	3,060
Feb 24, 2026	10.07	10.07	9.75	9.79	9.79	-2.59%	2,358
Feb 23, 2026	9.97	10.21	9.97	10.05	10.05	5.24%	11,287
Feb 20, 2026	9.68	9.89	9.37	9.55	9.55	-1.75%	8,748
Feb 19, 2026	9.93	9.93	9.72	9.72	9.72	0.30%	6,843
Feb 18, 2026	9.82	9.82	9.53	9.69	9.69	-1.61%	9,491
Feb 17, 2026	9.92	10.18	9.81	9.85	9.85	-0.62%	25,068
Feb 13, 2026	10.24	10.24	9.77	9.91	9.91	-2.54%	8,631
Feb 12, 2026	10.09	10.31	10.03	10.17	10.17	4.20%	15,279
Feb 11, 2026	9.57	9.79	9.57	9.76	9.76	0.99%	5,356
Feb 10, 2026	9.65	9.66	9.63	9.66	9.66	0.34%	4,244
Feb 9, 2026	9.69	9.74	9.58	9.63	9.63	-0.52%	6,921
Feb 6, 2026	10.28	10.28	9.64	9.68	9.68	-9.29%	61,023
Feb 5, 2026	10.59	10.76	10.47	10.67	10.67	1.63%	18,348
Feb 4, 2026	10.42	10.89	10.42	10.50	10.50	-2.19%	6,332
Feb 3, 2026	10.75	11.06	10.57	10.74	10.74	-0.51%	7,106
Feb 2, 2026	11.17	11.17	10.68	10.79	10.79	-2.53%	25,951
Jan 30, 2026	11.07	11.22	10.73	11.07	11.07	3.17%	34,777
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