SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	44.48	44.48	44.48	44.48	44.48	0.50%	5
Apr 23, 2025	44.33	44.33	44.26	44.26	44.26	0.30%	235
Apr 22, 2025	44.06	44.13	44.06	44.12	44.12	0.11%	728
Apr 21, 2025	44.07	44.08	43.28	44.08	44.08	-0.63%	5,821
Apr 17, 2025	44.36	44.36	44.36	44.36	44.36	-0.19%	4
Apr 16, 2025	44.44	44.44	44.44	44.44	44.44	0.05%	4
Apr 15, 2025	44.42	44.42	44.42	44.42	44.42	0.04%	7
Apr 14, 2025	44.40	44.40	44.40	44.40	44.40	1.21%	14
Apr 11, 2025	43.52	43.87	43.48	43.87	43.87	-0.89%	505
Apr 10, 2025	44.27	44.27	44.27	44.27	44.27	-0.02%	14
Apr 9, 2025	44.27	44.27	44.27	44.27	44.27	0.70%	57
Apr 8, 2025	44.60	44.60	43.96	43.96	43.96	-1.44%	139
Apr 7, 2025	44.61	44.61	44.61	44.61	44.61	-2.12%	23
Apr 4, 2025	45.57	45.57	45.57	45.57	45.57	-0.03%	27
Apr 3, 2025	45.59	45.59	45.59	45.59	45.59	0.65%	64
Apr 2, 2025	45.29	45.29	45.29	45.29	45.29	-0.23%	3
Apr 1, 2025	45.40	45.40	45.40	45.40	45.40	0.11%	2
Mar 31, 2025	45.34	45.34	45.34	45.34	45.22	0.11%	3
Mar 28, 2025	45.29	45.29	45.29	45.29	45.17	0.56%	14
Mar 27, 2025	45.04	45.04	45.04	45.04	44.92	-0.24%	82
Mar 26, 2025	45.33	45.33	45.15	45.15	45.03	-0.56%	190
Mar 25, 2025	45.41	45.41	45.41	45.41	45.28	-0.19%	60
Mar 24, 2025	45.49	45.49	45.49	45.49	45.37	-0.15%	11
Mar 21, 2025	45.63	45.63	45.56	45.56	45.44	-0.25%	2,099
Mar 20, 2025	45.68	45.68	45.68	45.68	45.55	0.16%	7
Mar 19, 2025	45.60	45.60	45.60	45.60	45.48	-0.02%	47
Mar 18, 2025	45.61	45.61	45.61	45.61	45.49	0.15%	47
Mar 17, 2025	45.50	45.54	45.50	45.54	45.42	0.15%	187
Mar 14, 2025	45.50	45.50	45.48	45.48	45.35	-0.02%	102
Mar 13, 2025	45.46	45.56	45.36	45.49	45.36	-0.07%	1,223
Mar 12, 2025	45.48	45.52	45.48	45.52	45.40	-0.33%	350
Mar 11, 2025	45.67	45.67	45.67	45.67	45.55	-0.37%	47
Mar 10, 2025	45.97	45.97	45.84	45.84	45.72	0.18%	166
Mar 7, 2025	45.76	45.76	45.76	45.76	45.63	-0.19%	67
Mar 6, 2025	45.85	45.85	45.85	45.85	45.72	-0.32%	50
Mar 5, 2025	45.97	45.99	45.92	45.99	45.87	-0.41%	1,866
Mar 4, 2025	46.18	46.18	46.18	46.18	46.06	-0.35%	39
Mar 3, 2025	46.34	46.34	46.34	46.34	46.22	-0.29%	61
Feb 28, 2025	46.47	46.47	46.47	46.47	46.26	0.20%	1
Feb 27, 2025	46.38	46.38	46.38	46.38	46.16	-0.17%	1
Feb 26, 2025	46.46	46.46	46.46	46.46	46.24	0.10%	134
Feb 25, 2025	46.45	46.45	46.42	46.42	46.20	0.36%	927
Feb 24, 2025	46.25	46.25	46.25	46.25	46.03	-0.05%	87
Feb 21, 2025	46.28	46.28	46.28	46.28	46.06	0.33%	54
Feb 20, 2025	46.12	46.12	46.12	46.12	45.91	0.10%	186
Feb 19, 2025	46.06	46.08	46.01	46.08	45.86	0.24%	357
Feb 18, 2025	45.97	45.97	45.97	45.97	45.75	-0.26%	113
Feb 14, 2025	46.09	46.09	46.09	46.09	45.87	0.09%	2
Feb 13, 2025	45.97	46.05	45.97	46.05	45.83	0.55%	230
Feb 12, 2025	45.80	45.80	45.80	45.80	45.58	-0.61%	2