SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	73.15	73.61	72.98	73.17	73.17	0.16%	14,670
May 26, 2026	72.60	73.08	72.53	73.05	73.05	1.35%	28,223
May 22, 2026	72.15	72.21	71.82	72.08	72.08	0.28%	19,364
May 21, 2026	71.28	72.00	70.61	71.88	71.88	0.38%	28,237
May 20, 2026	70.66	71.61	70.26	71.61	71.61	1.53%	23,271
May 19, 2026	70.74	71.02	70.31	70.53	70.53	-0.77%	30,026
May 18, 2026	70.78	71.37	70.59	71.08	71.08	1.07%	32,517
May 15, 2026	70.97	71.03	70.27	70.33	70.33	-1.50%	17,596
May 14, 2026	71.43	71.81	71.36	71.40	71.40	0.48%	22,851
May 13, 2026	71.46	71.46	70.78	71.06	71.06	-0.74%	22,833
May 12, 2026	71.83	71.83	71.12	71.59	71.59	-0.54%	16,869
May 11, 2026	72.97	72.97	71.94	71.98	71.98	-1.14%	11,782
May 8, 2026	73.10	73.10	72.75	72.81	72.81	0.14%	8,617
May 7, 2026	73.02	73.22	72.71	72.71	72.71	-0.26%	8,160
May 6, 2026	73.34	73.34	72.81	72.90	72.90	0.16%	27,402
May 5, 2026	72.13	73.09	72.07	72.78	72.78	1.37%	9,193
May 4, 2026	72.44	72.60	71.48	71.80	71.80	-1.35%	14,771
May 1, 2026	73.00	73.00	72.34	72.78	72.78	-0.06%	8,126
Apr 30, 2026	72.00	73.00	72.00	72.83	72.83	0.88%	7,872
Apr 29, 2026	73.11	73.15	72.02	72.19	72.19	-1.55%	10,833
Apr 28, 2026	73.36	73.75	73.16	73.32	73.32	0.23%	13,316
Apr 27, 2026	72.85	73.26	72.85	73.16	73.16	0.60%	8,026
Apr 24, 2026	72.90	73.02	72.65	72.72	72.72	-0.32%	18,325
Apr 23, 2026	72.89	72.97	72.38	72.95	72.95	1.18%	7,185
Apr 22, 2026	72.56	72.59	71.94	72.10	72.10	-0.32%	8,367
Apr 21, 2026	73.14	73.22	72.21	72.33	72.33	-1.09%	15,553
Apr 20, 2026	72.89	73.43	72.89	73.13	73.13	0.10%	10,924
Apr 17, 2026	72.16	73.66	72.16	73.05	73.05	1.91%	17,946
Apr 16, 2026	71.68	71.88	71.53	71.68	71.68	-0.11%	12,540
Apr 15, 2026	72.26	72.26	71.67	71.76	71.76	-0.98%	17,759
Apr 14, 2026	71.98	72.59	71.98	72.47	72.47	0.19%	24,587
Apr 13, 2026	72.05	72.33	71.54	72.33	72.33	0.17%	17,634
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%	13,337
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	0.56%	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