SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	72.52	72.52	72.10	72.21	72.21	-0.67%	10,432
Apr 9, 2026	71.24	72.73	71.24	72.70	72.70	1.55%	15,160
Apr 8, 2026	71.26	71.75	71.26	71.59	71.59	2.33%	3,424
Apr 7, 2026	69.31	69.97	69.31	69.96	69.96	0.63%	21,043
Apr 6, 2026	69.28	69.56	69.04	69.52	69.52	0.11%	9,907
Apr 2, 2026	68.72	69.46	68.49	69.45	69.45	0.23%	23,243
Apr 1, 2026	69.04	69.78	69.04	69.29	69.29	0.73%	22,918
Mar 31, 2026	68.90	69.27	68.06	68.79	68.79	1.00%	21,831
Mar 30, 2026	68.44	68.44	68.03	68.11	68.11	0.58%	14,229
Mar 27, 2026	68.13	68.32	67.69	67.72	67.72	-1.12%	20,607
Mar 26, 2026	68.14	68.89	68.14	68.49	68.49	-0.20%	8,850
Mar 25, 2026	68.92	68.92	68.05	68.63	68.63	0.03%	11,882
Mar 24, 2026	67.72	69.10	67.72	68.61	68.25	0.67%	18,018
Mar 23, 2026	67.80	69.04	67.77	68.15	67.79	2.17%	27,956
Mar 20, 2026	67.72	67.72	66.51	66.70	66.35	-1.19%	25,796
Mar 19, 2026	67.02	67.57	66.85	67.50	67.15	-	28,699
Mar 18, 2026	68.21	68.21	67.46	67.50	67.15	-1.49%	20,139
Mar 17, 2026	69.04	69.16	68.47	68.52	68.16	-0.15%	8,908
Mar 16, 2026	69.08	69.08	68.62	68.62	68.26	0.42%	11,922
Mar 13, 2026	68.77	69.05	68.14	68.33	67.97	-0.01%	12,306
Mar 12, 2026	68.09	68.81	67.84	68.34	67.98	-0.73%	45,183
Mar 11, 2026	69.00	69.10	68.46	68.84	68.48	-0.72%	62,200
Mar 10, 2026	69.56	70.18	69.23	69.34	68.98	-0.64%	17,197
Mar 9, 2026	69.24	69.93	67.95	69.79	69.42	-0.29%	16,329
Mar 6, 2026	69.82	69.99	69.13	69.99	69.62	-1.24%	35,604
Mar 5, 2026	71.50	71.50	70.59	70.87	70.50	-1.65%	26,337
Mar 4, 2026	72.09	72.24	71.50	72.06	71.68	0.27%	80,026
Mar 3, 2026	71.01	72.03	70.42	71.87	71.49	-0.68%	25,742
Mar 2, 2026	71.14	72.62	70.97	72.36	71.98	0.72%	21,526
Feb 27, 2026	72.12	72.22	71.69	71.85	71.47	-1.35%	14,525
Feb 26, 2026	72.75	73.32	72.32	72.83	72.45	0.36%	16,599
Feb 25, 2026	72.62	72.62	71.81	72.57	72.19	0.28%	7,496
Feb 24, 2026	72.07	72.48	72.07	72.37	71.99	0.36%	8,187
Feb 23, 2026	73.16	73.16	71.77	72.11	71.73	-1.74%	6,633
Feb 20, 2026	72.94	73.55	72.78	73.39	73.00	0.39%	17,287
Feb 19, 2026	72.78	73.10	72.61	73.10	72.72	-	14,083
Feb 18, 2026	73.75	74.04	73.06	73.10	72.72	-0.97%	11,106
Feb 17, 2026	73.92	74.43	73.40	73.82	73.43	-0.17%	24,210
Feb 13, 2026	73.44	74.03	73.14	73.94	73.55	1.05%	24,537
Feb 12, 2026	73.78	74.15	72.99	73.17	72.79	-0.18%	14,966
Feb 11, 2026	73.65	73.91	73.05	73.30	72.92	0.01%	24,811
Feb 10, 2026	73.29	73.53	73.22	73.29	72.91	0.15%	17,099
Feb 9, 2026	73.47	73.47	72.95	73.18	72.80	-0.54%	17,942
Feb 6, 2026	73.52	73.99	73.34	73.58	73.19	0.79%	21,073
Feb 5, 2026	72.55	73.38	72.55	73.00	72.62	0.48%	32,991
Feb 4, 2026	72.00	73.00	72.00	72.65	72.27	1.52%	30,317
Feb 3, 2026	71.24	72.16	70.98	71.56	71.18	0.39%	21,232
Feb 2, 2026	70.52	71.53	70.37	71.28	70.91	1.14%	24,333
Jan 30, 2026	69.42	70.50	69.42	70.48	70.11	0.66%	20,139
Jan 29, 2026	69.32	70.02	69.25	70.02	69.65	1.27%	11,506