SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.48	30.50	30.23	30.18	-	-1.98%	15,767
Mar 5, 2026	30.90	31.00	30.66	30.79	30.79	-1.12%	133,679
Mar 4, 2026	31.02	31.18	30.85	31.14	31.14	0.26%	384,843
Mar 3, 2026	30.83	31.17	30.53	31.06	31.06	-0.86%	409,289
Mar 2, 2026	31.08	31.43	31.04	31.33	31.33	0.13%	179,718
Feb 27, 2026	31.23	31.29	31.06	31.29	31.29	-0.26%	108,416
Feb 26, 2026	31.40	31.45	31.16	31.37	31.37	-0.32%	269,893
Feb 25, 2026	31.56	31.56	31.15	31.47	31.42	-0.06%	117,999
Feb 24, 2026	31.30	31.49	31.23	31.49	31.44	0.61%	149,433
Feb 23, 2026	31.60	31.60	31.14	31.30	31.25	-1.14%	223,941
Feb 20, 2026	31.52	31.69	31.31	31.66	31.61	0.86%	202,590
Feb 19, 2026	31.52	31.59	31.28	31.39	31.34	-0.60%	151,089
Feb 18, 2026	31.57	31.71	31.52	31.58	31.53	0.10%	179,067
Feb 17, 2026	31.55	31.66	31.30	31.55	31.50	0.16%	331,100
Feb 13, 2026	31.29	31.61	31.21	31.50	31.45	0.70%	280,127
Feb 12, 2026	31.61	31.83	31.14	31.28	31.23	-0.79%	226,789
Feb 11, 2026	31.47	31.58	31.35	31.53	31.48	0.51%	168,089
Feb 10, 2026	31.29	31.42	31.27	31.37	31.32	0.35%	219,530
Feb 9, 2026	31.14	31.27	31.03	31.26	31.21	0.34%	165,660
Feb 6, 2026	30.93	31.20	30.93	31.16	31.11	1.55%	167,742
Feb 5, 2026	30.73	30.74	30.50	30.68	30.63	-	241,781
Feb 4, 2026	30.38	30.79	30.38	30.68	30.63	1.56%	175,600
Feb 3, 2026	30.30	30.38	30.01	30.21	30.16	-0.10%	478,131
Feb 2, 2026	30.00	30.27	30.00	30.24	30.19	0.70%	195,060
Jan 30, 2026	29.97	30.06	29.75	30.03	29.99	0.17%	241,454
Jan 29, 2026	30.06	30.16	29.79	29.98	29.94	0.10%	220,652
Jan 28, 2026	30.03	30.08	29.89	29.95	29.86	-0.20%	209,906
Jan 27, 2026	30.04	30.04	29.90	30.01	29.92	-	103,625
Jan 26, 2026	30.05	30.12	29.91	30.01	29.92	0.03%	297,385
Jan 23, 2026	30.09	30.10	29.83	30.00	29.91	-0.50%	192,055
Jan 22, 2026	30.18	30.32	30.13	30.15	30.06	0.17%	607,662
Jan 21, 2026	29.87	30.19	29.83	30.10	30.01	1.28%	338,492
Jan 20, 2026	29.83	29.92	29.68	29.72	29.63	-1.00%	307,369
Jan 16, 2026	30.04	30.06	29.93	30.02	29.93	-0.03%	111,841
Jan 15, 2026	29.81	30.08	29.81	30.03	29.94	1.01%	213,375
Jan 14, 2026	29.62	29.77	29.60	29.73	29.64	0.37%	300,336
Jan 13, 2026	29.65	29.72	29.47	29.62	29.53	0.05%	228,610
Jan 12, 2026	29.55	29.62	29.46	29.61	29.51	-0.05%	363,901
Jan 9, 2026	29.52	29.68	29.49	29.62	29.53	0.51%	794,994
Jan 8, 2026	29.03	29.53	29.03	29.47	29.38	1.34%	187,352
Jan 7, 2026	29.45	29.52	29.04	29.08	28.99	-1.02%	207,825
Jan 6, 2026	29.19	29.40	29.13	29.38	29.29	0.48%	331,856
Jan 5, 2026	29.11	29.37	29.08	29.24	29.15	0.52%	244,525
Jan 2, 2026	28.82	29.11	28.70	29.09	29.00	1.01%	172,697
Dec 31, 2025	29.02	29.02	28.78	28.80	28.71	-0.96%	136,739
Dec 30, 2025	29.15	29.18	29.08	29.08	28.95	-0.34%	123,532
Dec 29, 2025	29.23	29.28	29.14	29.18	29.05	-0.31%	139,516
Dec 26, 2025	29.25	29.28	29.15	29.27	29.14	0.14%	139,024
Dec 24, 2025	29.17	29.28	29.15	29.23	29.10	0.27%	86,543
Dec 23, 2025	29.15	29.21	29.07	29.15	29.02	-	165,490