SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	67.77	67.77	66.49	66.70	66.70	-1.19%	15,804
Mar 19, 2026	67.02	67.57	66.85	67.50	67.50	-	28,699
Mar 18, 2026	68.21	68.21	67.46	67.50	67.50	-1.49%	20,139
Mar 17, 2026	69.04	69.04	68.52	68.52	68.52	-0.15%	552
Mar 16, 2026	69.08	69.08	68.62	68.62	68.62	0.42%	11,922
Mar 13, 2026	68.77	69.05	68.14	68.33	68.33	-0.01%	12,306
Mar 12, 2026	68.09	68.81	67.84	68.34	68.34	-0.73%	45,183
Mar 11, 2026	69.00	69.10	68.46	68.84	68.84	-0.72%	62,200
Mar 10, 2026	69.56	70.18	69.23	69.34	69.34	-0.64%	17,197
Mar 9, 2026	69.24	69.93	67.95	69.79	69.79	-0.29%	16,329
Mar 6, 2026	69.82	69.99	69.13	69.99	69.99	-1.24%	35,604
Mar 5, 2026	71.50	71.50	70.59	70.87	70.87	-1.65%	26,337
Mar 4, 2026	72.09	72.24	71.50	72.06	72.06	0.27%	80,026
Mar 3, 2026	71.01	72.03	70.42	71.87	71.87	-0.68%	25,742
Mar 2, 2026	71.14	72.62	70.97	72.36	72.36	0.72%	21,526
Feb 27, 2026	72.12	72.22	71.69	71.85	71.85	-1.35%	14,525
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