SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	77.13	77.47	77.08	77.20	77.20	0.33%	20,210
Aug 21, 2026	77.43	77.43	76.69	76.94	76.94	-0.01%	84,315
Aug 20, 2026	76.94	77.19	76.74	76.95	76.95	-0.57%	69,248
Aug 19, 2026	78.09	78.15	77.33	77.39	77.39	-0.37%	102,723
Aug 18, 2026	78.29	78.46	77.65	77.68	77.68	-0.75%	105,118
Aug 17, 2026	78.52	78.54	78.09	78.27	78.27	-0.62%	85,876
Aug 14, 2026	78.56	78.87	78.37	78.76	78.76	0.22%	76,825
Aug 13, 2026	78.75	79.08	78.50	78.59	78.59	0.20%	122,011
Aug 12, 2026	78.47	78.58	77.90	78.43	78.43	0.20%	169,729
Aug 11, 2026	78.10	78.54	78.00	78.27	78.27	0.41%	300,895
Aug 10, 2026	78.61	78.61	77.76	77.95	77.95	-1.05%	554,789
Aug 7, 2026	78.85	79.03	78.43	78.78	78.78	0.13%	55,516
Aug 6, 2026	79.46	79.56	78.55	78.68	78.68	-0.56%	93,079
Aug 5, 2026	79.14	79.33	78.89	79.12	79.12	0.05%	44,379
Aug 4, 2026	78.47	79.26	78.02	79.08	79.08	1.06%	42,114
Aug 3, 2026	77.74	78.66	77.74	78.25	78.25	1.35%	30,150
Jul 31, 2026	77.32	77.50	76.76	77.21	77.21	-0.18%	38,872
Jul 30, 2026	78.06	78.11	77.07	77.35	77.35	-0.67%	60,193
Jul 29, 2026	78.76	78.76	77.75	77.87	77.87	-1.21%	108,760
Jul 28, 2026	78.31	79.38	78.31	78.82	78.82	1.17%	81,058
Jul 27, 2026	78.20	78.50	77.66	77.91	77.91	0.26%	71,151
Jul 24, 2026	77.40	78.10	77.33	77.71	77.71	0.80%	61,095
Jul 23, 2026	76.92	77.16	76.64	77.09	77.09	-0.55%	43,184
Jul 22, 2026	77.51	77.89	77.31	77.52	77.52	-0.13%	24,600
Jul 21, 2026	77.48	77.74	77.11	77.62	77.62	-	78,384
Jul 20, 2026	78.30	78.30	77.54	77.62	77.62	-0.75%	24,913
Jul 17, 2026	78.70	79.43	77.85	78.21	78.21	-1.10%	138,351
Jul 16, 2026	76.86	79.10	76.86	79.08	79.08	2.87%	80,683
Jul 15, 2026	76.49	77.38	76.49	76.87	76.87	0.52%	45,655
Jul 14, 2026	77.00	77.08	76.47	76.47	76.47	-0.31%	44,248
Jul 13, 2026	76.81	77.10	76.49	76.71	76.71	0.19%	34,324
Jul 10, 2026	76.00	76.78	76.00	76.57	76.57	0.84%	53,260
Jul 9, 2026	75.74	76.16	75.42	75.93	75.93	0.77%	27,523
Jul 8, 2026	76.36	76.36	75.26	75.35	75.35	-1.48%	159,889
Jul 7, 2026	76.97	77.32	76.43	76.49	76.49	-0.51%	276,043
Jul 6, 2026	76.90	77.13	76.57	76.88	76.88	-0.17%	27,536
Jul 2, 2026	77.27	77.70	76.47	77.01	77.01	-0.26%	124,889
Jul 1, 2026	77.06	77.80	77.02	77.21	77.21	0.23%	112,194
Jun 30, 2026	77.05	77.25	76.60	77.03	77.03	0.06%	39,241
Jun 29, 2026	77.44	77.44	76.51	76.98	76.98	-0.89%	55,149
Jun 26, 2026	76.67	77.75	76.67	77.67	77.67	1.09%	58,712
Jun 25, 2026	76.13	77.08	76.13	76.83	76.83	1.09%	48,106
Jun 24, 2026	74.88	76.10	74.88	76.00	76.00	1.59%	17,982
Jun 23, 2026	74.43	75.34	74.43	75.23	74.81	0.73%	25,874
Jun 22, 2026	74.75	75.04	74.64	74.68	74.27	0.04%	46,128
Jun 18, 2026	74.52	74.86	74.39	74.65	74.24	1.09%	35,304
Jun 17, 2026	74.67	74.92	73.31	73.85	73.44	-1.07%	49,794
Jun 16, 2026	74.90	75.38	74.55	74.65	74.24	0.05%	50,746
Jun 15, 2026	75.45	75.64	74.55	74.61	74.20	-0.69%	19,166
Jun 12, 2026	74.51	75.38	74.51	75.13	74.72	1.03%	22,458