SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	70.26	70.26	69.88	70.05	70.05	-0.41%	15,265
Jan 15, 2026	69.35	70.46	69.32	70.34	70.34	1.65%	14,935
Jan 14, 2026	68.40	69.21	68.40	69.20	69.20	1.08%	11,103
Jan 13, 2026	68.76	68.76	68.23	68.46	68.46	-0.17%	19,285
Jan 12, 2026	68.28	68.73	68.13	68.57	68.57	0.05%	28,394
Jan 9, 2026	68.62	68.88	68.34	68.54	68.54	-0.12%	61,069
Jan 8, 2026	67.18	68.85	67.18	68.62	68.62	1.99%	19,966
Jan 7, 2026	67.71	67.71	66.84	67.28	67.28	-0.66%	19,577
Jan 6, 2026	66.87	67.73	66.66	67.73	67.73	1.17%	26,832
Jan 5, 2026	66.41	67.37	66.41	66.95	66.95	1.09%	17,459
Jan 2, 2026	66.11	66.52	65.65	66.23	66.23	0.22%	15,341
Dec 31, 2025	66.80	66.90	66.04	66.08	66.08	-0.81%	19,398
Dec 30, 2025	67.11	67.11	66.62	66.62	66.62	-0.63%	14,845
Dec 29, 2025	67.13	67.47	66.94	67.04	67.04	-0.36%	9,782
Dec 26, 2025	67.43	67.43	67.07	67.28	67.28	-0.22%	5,894
Dec 24, 2025	67.18	67.43	67.16	67.43	67.43	-0.52%	16,010
Dec 23, 2025	67.99	68.19	67.78	67.78	67.23	-0.46%	29,315
Dec 22, 2025	67.98	68.40	67.98	68.09	67.53	0.13%	11,303
Dec 19, 2025	68.79	68.80	67.86	68.00	67.45	-1.41%	16,318
Dec 18, 2025	68.89	69.23	68.80	68.97	68.41	0.15%	14,353
Dec 17, 2025	68.68	69.23	68.68	68.87	68.31	0.28%	15,195
Dec 16, 2025	68.79	69.01	68.42	68.68	68.12	-0.28%	15,396
Dec 15, 2025	69.02	69.11	68.44	68.87	68.31	0.38%	13,407
Dec 12, 2025	68.88	68.98	68.43	68.61	68.05	-0.09%	10,129
Dec 11, 2025	68.10	68.93	68.10	68.67	68.11	0.87%	15,354
Dec 10, 2025	66.59	68.35	66.59	68.08	67.52	2.24%	26,669
Dec 9, 2025	66.49	67.02	66.49	66.59	66.05	0.12%	10,976
Dec 8, 2025	66.81	66.98	66.47	66.51	65.97	-0.40%	13,306
Dec 5, 2025	67.03	67.03	66.69	66.78	66.24	-0.31%	8,828
Dec 4, 2025	67.37	67.47	66.96	66.99	66.44	-0.59%	14,642
Dec 3, 2025	66.83	67.48	66.83	67.39	66.84	1.10%	23,633
Dec 2, 2025	66.92	66.98	66.54	66.66	66.12	-0.25%	21,253
Dec 1, 2025	66.37	67.10	66.37	66.83	66.28	-0.06%	20,797
Nov 28, 2025	66.89	66.89	66.71	66.87	66.33	-0.28%	3,808
Nov 26, 2025	67.05	67.46	67.00	67.06	66.51	0.03%	13,358
Nov 25, 2025	65.82	67.26	65.82	67.04	66.50	2.34%	73,983
Nov 24, 2025	65.62	65.71	65.27	65.51	64.98	-0.27%	18,206
Nov 21, 2025	64.18	66.01	64.18	65.69	65.15	2.62%	20,522
Nov 20, 2025	64.53	64.89	64.01	64.01	63.49	-0.19%	26,019
Nov 19, 2025	64.31	64.40	63.86	64.13	63.61	-0.25%	26,872
Nov 18, 2025	63.89	64.48	63.89	64.29	63.77	0.24%	29,975
Nov 17, 2025	65.28	65.38	64.14	64.14	63.61	-1.90%	88,735
Nov 14, 2025	65.17	65.38	64.80	65.38	64.84	-0.25%	27,764
Nov 13, 2025	65.85	66.11	65.45	65.54	65.01	-0.64%	17,366
Nov 12, 2025	66.08	66.57	65.96	65.96	65.42	-0.20%	17,048
Nov 11, 2025	65.86	66.13	65.79	66.10	65.56	0.50%	13,418
Nov 10, 2025	65.91	66.00	65.39	65.77	65.23	0.37%	19,586
Nov 7, 2025	64.87	65.57	64.87	65.53	65.00	0.74%	24,449
Nov 6, 2025	65.61	65.72	65.01	65.05	64.52	-1.32%	19,900
Nov 5, 2025	65.39	66.05	65.33	65.92	65.38	1.17%	23,632