SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	72.79	73.12	72.59	72.82	72.82	0.73%	107,936
Oct 14, 2026	72.15	72.36	71.98	72.29	72.29	-0.59%	7,376
Oct 13, 2026	72.66	72.88	72.19	72.72	72.72	0.37%	8,146
Oct 12, 2026	72.15	72.64	72.10	72.45	72.45	0.53%	150,456
Oct 9, 2026	72.37	72.38	72.01	72.07	72.07	-0.32%	101,871
Oct 8, 2026	71.92	72.43	71.53	72.30	72.30	0.39%	33,582
Oct 7, 2026	72.05	72.26	71.64	72.02	72.02	-0.92%	103,699
Oct 6, 2026	73.22	73.23	72.53	72.69	72.69	-0.16%	85,295
Oct 5, 2026	72.80	73.26	72.14	72.81	72.81	-0.22%	199,503
Oct 2, 2026	72.67	73.26	72.67	72.97	72.97	1.15%	224,059
Oct 1, 2026	71.47	72.20	71.05	72.14	72.14	0.59%	418,073
Sep 30, 2026	72.57	72.57	71.72	71.72	71.72	-0.79%	101,735
Sep 29, 2026	72.77	72.81	71.97	72.29	72.29	-0.52%	89,490
Sep 28, 2026	73.20	73.20	72.36	72.67	72.67	-0.99%	81,619
Sep 25, 2026	73.19	73.56	72.91	73.40	73.40	0.54%	129,567
Sep 24, 2026	73.20	73.20	72.65	73.00	73.00	-0.14%	68,275
Sep 23, 2026	73.41	73.45	73.07	73.10	73.10	-0.83%	54,178
Sep 22, 2026	74.40	74.74	74.11	74.13	73.71	0.30%	55,586
Sep 21, 2026	74.32	74.32	73.91	73.91	73.49	-0.09%	37,711
Sep 18, 2026	73.94	74.03	73.55	73.98	73.56	-0.48%	36,375
Sep 17, 2026	75.22	75.22	74.34	74.34	73.92	-0.16%	25,879
Sep 16, 2026	74.88	75.06	73.69	74.46	74.04	-0.29%	121,736
Sep 15, 2026	74.60	74.87	74.47	74.68	74.26	-0.23%	90,299
Sep 14, 2026	74.92	75.31	74.60	74.85	74.43	-0.14%	140,964
Sep 11, 2026	75.55	75.67	74.83	74.96	74.53	0.01%	103,289
Sep 10, 2026	75.04	75.15	74.68	74.95	74.53	-0.53%	199,368
Sep 9, 2026	75.91	75.98	75.12	75.35	74.92	-1.01%	78,057
Sep 8, 2026	76.50	76.50	76.07	76.12	75.69	-0.72%	112,991
Sep 4, 2026	75.98	76.82	75.98	76.67	76.24	0.39%	80,261
Sep 3, 2026	76.55	76.74	76.06	76.38	75.94	0.35%	60,190
Sep 2, 2026	75.65	76.51	75.55	76.11	75.68	0.93%	286,639
Sep 1, 2026	75.83	76.00	75.25	75.41	74.98	-0.83%	87,102
Aug 31, 2026	76.48	76.48	75.91	76.04	75.61	-0.83%	94,843
Aug 28, 2026	76.95	77.17	76.57	76.68	76.24	-0.12%	160,662
Aug 27, 2026	76.68	76.83	76.27	76.77	76.34	-0.34%	169,662
Aug 26, 2026	76.87	77.38	76.84	77.03	76.59	0.18%	69,011
Aug 25, 2026	77.45	77.45	76.66	76.89	76.45	-0.40%	385,404
Aug 24, 2026	77.13	77.47	77.08	77.20	76.76	0.33%	20,210
Aug 21, 2026	77.43	77.43	76.69	76.94	76.50	-0.01%	84,315
Aug 20, 2026	76.94	77.19	76.74	76.95	76.51	-0.57%	69,248
Aug 19, 2026	78.09	78.15	77.33	77.39	76.95	-0.37%	102,723
Aug 18, 2026	78.29	78.46	77.65	77.68	77.24	-0.75%	105,118
Aug 17, 2026	78.52	78.54	78.09	78.27	77.83	-0.62%	85,876
Aug 14, 2026	78.56	78.87	78.37	78.76	78.31	0.22%	76,825
Aug 13, 2026	78.75	79.08	78.50	78.59	78.15	0.20%	122,011
Aug 12, 2026	78.47	78.58	77.90	78.43	77.99	0.20%	169,729
Aug 11, 2026	78.10	78.54	78.00	78.27	77.83	0.41%	300,895
Aug 10, 2026	78.61	78.61	77.76	77.95	77.51	-1.05%	554,789
Aug 7, 2026	78.85	79.03	78.43	78.78	78.33	0.13%	55,516
Aug 6, 2026	79.46	79.56	78.55	78.68	78.23	-0.56%	93,079