SMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.28	46.28	46.28	46.28	46.28	0.33%	54
Feb 20, 2025	46.12	46.12	46.12	46.12	46.12	0.10%	186
Feb 19, 2025	46.06	46.08	46.01	46.08	46.08	0.24%	357
Feb 18, 2025	45.97	45.97	45.97	45.97	45.97	-0.26%	113
Feb 14, 2025	46.09	46.09	46.09	46.09	46.09	0.09%	2
Feb 13, 2025	45.97	46.05	45.97	46.05	46.05	0.55%	230
Feb 12, 2025	45.80	45.80	45.80	45.80	45.80	-0.61%	2
Feb 11, 2025	46.11	46.11	46.08	46.08	46.08	-0.15%	498
Feb 10, 2025	46.15	46.15	46.10	46.15	46.15	-0.02%	1,437
Feb 7, 2025	46.39	46.39	46.13	46.16	46.16	-0.23%	3,020
Feb 6, 2025	46.27	46.27	46.27	46.27	46.27	-0.02%	65
Feb 5, 2025	46.21	46.28	46.21	46.28	46.28	0.37%	372
Feb 4, 2025	45.97	46.11	45.97	46.11	46.11	0.20%	104
Feb 3, 2025	46.04	46.04	46.02	46.02	46.02	0.04%	109
Jan 31, 2025	46.00	46.00	46.00	46.00	45.90	-0.17%	106
Jan 30, 2025	46.10	46.10	46.08	46.08	45.98	0.15%	106
Jan 29, 2025	46.04	46.07	46.01	46.01	45.91	-0.17%	487
Jan 28, 2025	46.09	46.09	46.09	46.09	45.99	-0.08%	109
Jan 27, 2025	46.19	46.19	46.13	46.13	46.02	0.43%	831
Jan 24, 2025	45.83	45.93	45.83	45.93	45.83	0.20%	996
Jan 23, 2025	45.88	45.88	45.83	45.84	45.73	-0.33%	632
Jan 22, 2025	46.00	46.00	45.99	45.99	45.88	0.09%	1,080
Jan 21, 2025	45.95	45.95	45.95	45.95	45.84	0.22%	76
Jan 17, 2025	45.85	45.85	45.85	45.85	45.74	0.10%	1,398
Jan 16, 2025	45.81	45.81	45.80	45.80	45.70	0.12%	1,398
Jan 15, 2025	45.64	45.79	45.64	45.75	45.64	0.61%	2,807
Jan 14, 2025	45.47	45.47	45.47	45.47	45.37	-0.07%	6
Jan 13, 2025	45.50	45.50	45.50	45.50	45.40	-0.19%	2
Jan 10, 2025	45.65	45.65	45.58	45.59	45.48	-0.43%	797
Jan 8, 2025	45.78	45.78	45.78	45.78	45.68	-0.39%	693
Jan 7, 2025	45.96	45.96	45.96	45.96	45.86	-0.23%	58
Jan 6, 2025	46.07	46.07	46.07	46.07	45.96	0.17%	105
Jan 3, 2025	45.99	45.99	45.99	45.99	45.88	-0.15%	1
Jan 2, 2025	46.11	46.11	46.06	46.06	45.95	0.17%	3,001
Dec 31, 2024	45.98	45.98	45.98	45.98	45.87	-0.02%	36
Dec 30, 2024	45.96	45.99	45.96	45.99	45.88	0.31%	778
Dec 27, 2024	45.80	45.85	45.80	45.85	45.74	-0.17%	359
Dec 26, 2024	45.94	45.94	45.93	45.93	45.71	-0.01%	982
Dec 24, 2024	45.93	45.93	45.93	45.93	45.71	0.01%	93
Dec 23, 2024	45.93	45.93	45.93	45.93	45.71	-0.03%	104
Dec 20, 2024	45.88	45.97	45.88	45.94	45.72	0.39%	16,500
Dec 19, 2024	45.76	45.76	45.76	45.76	45.54	-0.63%	4
Dec 18, 2024	46.05	46.05	46.05	46.05	45.83	-0.56%	3
Dec 17, 2024	46.39	46.39	46.27	46.31	46.09	-0.22%	879
Dec 16, 2024	46.42	46.42	46.42	46.42	46.20	-0.02%	1,029
Dec 13, 2024	46.43	46.43	46.43	46.43	46.21	-0.15%	263
Dec 12, 2024	46.51	46.51	46.45	46.50	46.28	-0.36%	5,202
Dec 11, 2024	46.67	46.67	46.67	46.67	46.44	-0.20%	259
Dec 10, 2024	46.76	46.76	46.76	46.76	46.54	-0.11%	259
Dec 9, 2024	46.81	46.81	46.81	46.81	46.59	-0.20%	22
Dec 6, 2024	46.91	46.91	46.91	46.91	46.68	0.20%	40
Dec 5, 2024	46.81	46.81	46.81	46.81	46.59	-0.06%	26
Dec 4, 2024	46.84	46.84	46.84	46.84	46.62	0.14%	92
Dec 3, 2024	46.78	46.78	46.78	46.78	46.55	-0.04%	42
Dec 2, 2024	46.80	46.80	46.80	46.80	46.57	-0.09%	38
Nov 29, 2024	46.84	46.84	46.84	46.84	46.52	0.18%	112
Nov 27, 2024	46.75	46.75	46.75	46.75	46.43	0.27%	14
Nov 26, 2024	46.63	46.63	46.63	46.63	46.31	-0.05%	6
Nov 25, 2024	46.65	46.65	46.65	46.65	46.33	0.35%	16
Nov 22, 2024	46.49	46.49	46.49	46.49	46.17	0.04%	29
Nov 21, 2024	46.47	46.47	46.47	46.47	46.15	-0.04%	1
Nov 20, 2024	46.49	46.49	46.49	46.49	46.17	-0.05%	4
Nov 19, 2024	46.51	46.51	46.51	46.51	46.20	0.08%	80
Nov 18, 2024	46.47	46.47	46.47	46.47	46.16	0.08%	5
Nov 15, 2024	46.44	46.44	46.44	46.44	46.12	0.29%	2
Nov 14, 2024	46.30	46.30	46.30	46.30	45.99	-	17
Nov 13, 2024	46.30	46.30	46.30	46.30	45.99	0.04%	1
Nov 12, 2024	46.30	46.30	46.27	46.28	45.97	-0.22%	1,800
Nov 11, 2024	46.38	46.38	46.38	46.38	46.07	-0.19%	29
Nov 8, 2024	46.47	46.47	46.47	46.47	46.16	0.81%	1
Nov 7, 2024	46.10	46.10	46.10	46.10	45.78	0.52%	4
Nov 6, 2024	45.81	45.90	45.81	45.86	45.55	-1.25%	3,068
Nov 5, 2024	46.44	46.44	46.43	46.43	46.12	0.12%	389
Nov 4, 2024	46.38	46.38	46.38	46.38	46.06	0.39%	78
Nov 1, 2024	46.20	46.20	46.20	46.20	45.88	-0.23%	104
Oct 31, 2024	46.30	46.30	46.30	46.30	45.89	-0.08%	104
Oct 30, 2024	46.34	46.34	46.34	46.34	45.92	0.08%	40
Oct 29, 2024	46.30	46.30	46.30	46.30	45.89	-0.11%	40
Oct 28, 2024	46.35	46.35	46.35	46.35	45.93	0.09%	12
Oct 25, 2024	46.31	46.31	46.31	46.31	45.89	0.15%	87
Oct 24, 2024	46.24	46.24	46.24	46.24	45.83	0.26%	19
Oct 23, 2024	46.12	46.12	46.12	46.12	45.70	-0.63%	19
Oct 22, 2024	46.48	46.48	46.41	46.41	45.99	-0.29%	370
Oct 21, 2024	46.61	46.61	46.55	46.55	46.13	-0.29%	3,830
Oct 18, 2024	46.68	46.68	46.68	46.68	46.26	0.09%	330
Oct 17, 2024	46.64	46.64	46.64	46.64	46.22	-0.16%	16
Oct 16, 2024	46.72	46.72	46.72	46.72	46.30	0.06%	4
Oct 15, 2024	46.69	46.69	46.69	46.69	46.27	0.41%	12
Oct 14, 2024	46.53	46.53	46.49	46.49	46.08	-0.22%	157
Oct 11, 2024	46.60	46.60	46.60	46.60	46.18	0.12%	25
Oct 10, 2024	46.54	46.54	46.54	46.54	46.12	0.05%	2
Oct 9, 2024	46.52	46.52	46.52	46.52	46.10	-0.19%	60
Oct 8, 2024	46.60	46.60	46.60	46.60	46.18	-0.04%	64
Oct 7, 2024	46.67	46.67	46.62	46.62	46.20	-0.06%	914
Oct 4, 2024	46.78	46.79	46.65	46.65	46.23	-0.41%	665
Oct 3, 2024	46.92	46.92	46.84	46.84	46.42	-0.13%	143
Oct 2, 2024	46.88	46.90	46.88	46.90	46.48	-	198
Oct 1, 2024	46.90	46.90	46.90	46.90	46.48	0.04%	326
Sep 30, 2024	46.98	47.05	46.88	46.88	46.36	-0.13%	326
Sep 27, 2024	46.94	46.94	46.94	46.94	46.42	0.28%	8