SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.88	45.97	45.88	45.94	45.94	0.39%	16,500
Dec 19, 2024	45.76	45.76	45.76	45.76	45.76	-0.63%	4
Dec 18, 2024	46.05	46.05	46.05	46.05	46.05	-0.56%	3
Dec 17, 2024	46.39	46.39	46.27	46.31	46.31	-0.22%	879
Dec 16, 2024	46.42	46.42	46.42	46.42	46.42	-0.02%	1,029
Dec 13, 2024	46.43	46.43	46.43	46.43	46.43	-0.15%	263
Dec 12, 2024	46.51	46.51	46.45	46.50	46.50	-0.36%	5,202
Dec 11, 2024	46.67	46.67	46.67	46.67	46.67	-0.20%	259
Dec 10, 2024	46.76	46.76	46.76	46.76	46.76	-0.11%	259
Dec 9, 2024	46.81	46.81	46.81	46.81	46.81	-0.20%	22
Dec 6, 2024	46.91	46.91	46.91	46.91	46.91	0.20%	40
Dec 5, 2024	46.81	46.81	46.81	46.81	46.81	-0.06%	26
Dec 4, 2024	46.84	46.84	46.84	46.84	46.84	0.14%	92
Dec 3, 2024	46.78	46.78	46.78	46.78	46.78	-0.04%	42
Dec 2, 2024	46.80	46.80	46.80	46.80	46.80	-0.09%	38
Nov 29, 2024	46.84	46.84	46.84	46.84	46.74	0.18%	112
Nov 27, 2024	46.75	46.75	46.75	46.75	46.66	0.27%	14
Nov 26, 2024	46.63	46.63	46.63	46.63	46.53	-0.05%	6
Nov 25, 2024	46.65	46.65	46.65	46.65	46.55	0.35%	16
Nov 22, 2024	46.49	46.49	46.49	46.49	46.39	0.04%	29
Nov 21, 2024	46.47	46.47	46.47	46.47	46.37	-0.04%	1
Nov 20, 2024	46.49	46.49	46.49	46.49	46.39	-0.05%	4
Nov 19, 2024	46.51	46.51	46.51	46.51	46.42	0.08%	80
Nov 18, 2024	46.47	46.47	46.47	46.47	46.38	0.08%	5
Nov 15, 2024	46.44	46.44	46.44	46.44	46.34	0.29%	2
Nov 14, 2024	46.30	46.30	46.30	46.30	46.21	-	17
Nov 13, 2024	46.30	46.30	46.30	46.30	46.21	0.04%	1
Nov 12, 2024	46.30	46.30	46.27	46.28	46.19	-0.22%	1,800
Nov 11, 2024	46.38	46.38	46.38	46.38	46.29	-0.19%	29
Nov 8, 2024	46.47	46.47	46.47	46.47	46.38	0.81%	1
Nov 7, 2024	46.10	46.10	46.10	46.10	46.00	0.52%	4
Nov 6, 2024	45.81	45.90	45.81	45.86	45.76	-1.25%	3,068
Nov 5, 2024	46.44	46.44	46.43	46.43	46.34	0.12%	389
Nov 4, 2024	46.38	46.38	46.38	46.38	46.28	0.39%	78
Nov 1, 2024	46.20	46.20	46.20	46.20	46.10	-0.23%	104
Oct 31, 2024	46.30	46.30	46.30	46.30	46.10	-0.08%	104
Oct 30, 2024	46.34	46.34	46.34	46.34	46.14	0.08%	40
Oct 29, 2024	46.30	46.30	46.30	46.30	46.10	-0.11%	40
Oct 28, 2024	46.35	46.35	46.35	46.35	46.15	0.09%	12
Oct 25, 2024	46.31	46.31	46.31	46.31	46.11	0.15%	87
Oct 24, 2024	46.24	46.24	46.24	46.24	46.04	0.26%	19
Oct 23, 2024	46.12	46.12	46.12	46.12	45.92	-0.63%	19
Oct 22, 2024	46.48	46.48	46.41	46.41	46.21	-0.29%	370
Oct 21, 2024	46.61	46.61	46.55	46.55	46.35	-0.29%	3,830
Oct 18, 2024	46.68	46.68	46.68	46.68	46.48	0.09%	330
Oct 17, 2024	46.64	46.64	46.64	46.64	46.44	-0.16%	16
Oct 16, 2024	46.72	46.72	46.72	46.72	46.52	0.06%	4
Oct 15, 2024	46.69	46.69	46.69	46.69	46.49	0.41%	12
Oct 14, 2024	46.53	46.53	46.49	46.49	46.30	-0.22%	157
Oct 11, 2024	46.60	46.60	46.60	46.60	46.40	0.12%	25
Oct 10, 2024	46.54	46.54	46.54	46.54	46.34	0.05%	2
Oct 9, 2024	46.52	46.52	46.52	46.52	46.32	-0.19%	60
Oct 8, 2024	46.60	46.60	46.60	46.60	46.40	-0.04%	64
Oct 7, 2024	46.67	46.67	46.62	46.62	46.42	-0.06%	914
Oct 4, 2024	46.78	46.79	46.65	46.65	46.45	-0.41%	665
Oct 3, 2024	46.92	46.92	46.84	46.84	46.64	-0.13%	143
Oct 2, 2024	46.88	46.90	46.88	46.90	46.70	-	198
Oct 1, 2024	46.90	46.90	46.90	46.90	46.70	0.04%	326
Sep 30, 2024	46.98	47.05	46.88	46.88	46.59	-0.13%	326
Sep 27, 2024	46.94	46.94	46.94	46.94	46.64	0.28%	8
Sep 26, 2024	46.81	46.81	46.81	46.81	46.52	0.06%	2
Sep 25, 2024	46.87	46.87	46.78	46.78	46.49	-0.14%	311
Sep 24, 2024	46.85	46.85	46.85	46.85	46.55	-0.04%	1
Sep 23, 2024	46.87	46.87	46.87	46.87	46.57	0.05%	2
Sep 20, 2024	46.84	46.84	46.84	46.84	46.54	0.05%	7
Sep 19, 2024	46.82	46.82	46.82	46.82	46.52	-0.05%	7
Sep 18, 2024	46.84	46.84	46.84	46.84	46.54	-0.10%	65
Sep 17, 2024	46.89	46.89	46.89	46.89	46.59	-0.05%	65
Sep 16, 2024	46.91	46.91	46.91	46.91	46.61	0.06%	10
Sep 13, 2024	46.90	46.90	46.88	46.88	46.59	0.15%	112
Sep 12, 2024	46.81	46.81	46.81	46.81	46.52	-0.05%	3
Sep 11, 2024	46.84	46.84	46.84	46.84	46.54	-0.09%	348
Sep 10, 2024	46.84	46.88	46.84	46.88	46.58	0.26%	348
Sep 9, 2024	46.76	46.76	46.76	46.76	46.46	-0.01%	56
Sep 6, 2024	46.76	46.76	46.76	46.76	46.47	0.04%	55
Sep 5, 2024	46.74	46.74	46.74	46.74	46.45	0.15%	137
Sep 4, 2024	46.67	46.67	46.67	46.67	46.38	0.20%	-
Sep 3, 2024	46.58	46.58	46.58	46.58	46.28	0.09%	1
Aug 30, 2024	46.53	46.53	46.53	46.53	46.14	-0.06%	51
Aug 29, 2024	46.56	46.56	46.56	46.56	46.17	0.02%	-
Aug 28, 2024	46.55	46.55	46.55	46.55	46.16	-0.08%	60
Aug 27, 2024	46.59	46.59	46.59	46.59	46.19	-0.16%	60
Aug 26, 2024	46.73	46.73	46.65	46.66	46.26	-0.15%	960
Aug 23, 2024	46.73	46.73	46.73	46.73	46.34	0.43%	50
Aug 22, 2024	46.53	46.53	46.53	46.53	46.14	-0.18%	1
Aug 21, 2024	46.60	46.65	46.60	46.62	46.22	-0.01%	1,808
Aug 20, 2024	46.57	46.62	46.57	46.62	46.23	0.18%	690
Aug 19, 2024	46.54	46.54	46.54	46.54	46.14	0.04%	34
Aug 16, 2024	46.52	46.52	46.52	46.52	46.12	0.09%	60
Aug 15, 2024	46.48	46.48	46.48	46.48	46.08	-0.44%	65
Aug 14, 2024	46.68	46.68	46.68	46.68	46.29	0.11%	3
Aug 13, 2024	46.63	46.63	46.63	46.63	46.24	0.11%	1
Aug 12, 2024	46.58	46.58	46.58	46.58	46.19	0.12%	3
Aug 9, 2024	46.53	46.53	46.53	46.53	46.13	0.20%	7
Aug 8, 2024	46.43	46.43	46.43	46.43	46.04	-0.29%	3
Aug 7, 2024	46.56	46.56	46.56	46.56	46.17	-0.46%	9
Aug 6, 2024	46.74	46.78	46.74	46.78	46.39	-0.12%	1,560
Aug 5, 2024	46.84	46.84	46.84	46.84	46.44	-0.08%	90
Aug 2, 2024	46.88	46.88	46.88	46.88	46.48	0.75%	42
Aug 1, 2024	46.55	46.55	46.53	46.53	46.13	-0.06%	310