SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.12	72.22	71.73	71.88	71.88	-1.30%	3,298
Feb 26, 2026	72.75	73.32	72.32	72.83	72.83	0.36%	16,599
Feb 25, 2026	72.62	72.62	71.81	72.57	72.57	0.28%	7,496
Feb 24, 2026	72.07	72.48	72.07	72.37	72.37	0.36%	8,187
Feb 23, 2026	73.16	73.16	71.77	72.11	72.11	-1.74%	6,633
Feb 20, 2026	72.94	73.55	72.78	73.39	73.39	0.39%	17,287
Feb 19, 2026	72.78	73.10	72.61	73.10	73.10	-	14,083
Feb 18, 2026	73.75	74.04	73.06	73.10	73.10	-0.97%	11,106
Feb 17, 2026	73.92	74.43	73.40	73.82	73.82	-0.17%	24,210
Feb 13, 2026	73.44	74.03	73.14	73.94	73.94	1.05%	24,537
Feb 12, 2026	73.78	74.15	72.99	73.17	73.17	-0.18%	14,966
Feb 11, 2026	73.65	73.91	73.05	73.30	73.30	0.01%	24,811
Feb 10, 2026	73.29	73.53	73.22	73.29	73.29	0.15%	17,099
Feb 9, 2026	73.47	73.47	72.95	73.18	73.18	-0.54%	17,942
Feb 6, 2026	73.52	73.99	73.34	73.58	73.58	0.79%	21,073
Feb 5, 2026	72.55	73.38	72.55	73.00	73.00	0.48%	32,991
Feb 4, 2026	72.00	73.00	72.00	72.65	72.65	1.52%	30,317
Feb 3, 2026	71.24	72.16	70.98	71.56	71.56	0.39%	21,232
Feb 2, 2026	70.52	71.53	70.37	71.28	71.28	1.14%	24,333
Jan 30, 2026	69.42	70.50	69.42	70.48	70.48	0.66%	20,139
Jan 29, 2026	69.32	70.02	69.25	70.02	70.02	1.27%	11,506
Jan 28, 2026	69.81	69.91	69.11	69.14	69.14	-1.14%	16,140
Jan 27, 2026	69.96	70.02	69.69	69.94	69.94	-0.06%	12,739
Jan 26, 2026	69.82	70.17	69.52	69.98	69.98	0.36%	18,345
Jan 23, 2026	70.92	70.92	69.60	69.73	69.73	-2.08%	11,207
Jan 22, 2026	71.20	71.76	71.10	71.21	71.21	0.21%	14,375
Jan 21, 2026	69.66	71.06	69.66	71.06	71.06	2.73%	18,703
Jan 20, 2026	69.12	69.55	69.12	69.17	69.17	-1.26%	24,480
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