SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	28.23	28.51	28.10	28.23	28.23	0.68%	147,801
May 7, 2025	27.99	28.19	27.90	28.04	28.04	0.68%	299,566
May 6, 2025	27.74	27.97	27.64	27.85	27.85	-0.21%	225,872
May 5, 2025	27.89	28.04	27.76	27.91	27.91	-0.50%	168,157
May 2, 2025	27.91	28.08	27.77	28.05	28.05	1.81%	165,360
May 1, 2025	27.73	27.83	27.49	27.55	27.55	-0.72%	227,759
Apr 30, 2025	27.49	27.81	27.21	27.75	27.75	-0.47%	252,776
Apr 29, 2025	27.73	27.93	27.59	27.88	27.88	0.58%	163,208
Apr 28, 2025	27.70	27.87	27.58	27.72	27.68	0.04%	120,912
Apr 25, 2025	27.80	27.80	27.51	27.71	27.67	-0.47%	203,351
Apr 24, 2025	27.46	27.88	27.43	27.84	27.80	1.42%	257,410
Apr 23, 2025	27.90	28.06	27.33	27.45	27.41	-0.15%	180,721
Apr 22, 2025	27.10	27.53	27.08	27.49	27.45	2.84%	114,966
Apr 21, 2025	27.21	27.21	26.46	26.73	26.69	-2.27%	185,803
Apr 17, 2025	27.32	27.51	27.25	27.35	27.31	0.48%	364,330
Apr 16, 2025	27.37	27.52	27.01	27.22	27.18	-0.80%	303,604
Apr 15, 2025	27.46	27.63	27.37	27.44	27.40	0.18%	166,106
Apr 14, 2025	27.38	27.51	27.15	27.39	27.35	1.26%	183,573
Apr 11, 2025	26.66	27.11	26.29	27.05	27.01	1.73%	880,202
Apr 10, 2025	26.90	26.90	26.06	26.59	26.55	-2.24%	355,628
Apr 9, 2025	25.43	27.44	25.30	27.20	27.16	6.37%	687,049
Apr 8, 2025	26.83	26.83	25.29	25.57	25.53	-1.84%	600,475
Apr 7, 2025	25.60	27.00	25.24	26.05	26.01	-1.21%	1,153,139
Apr 4, 2025	27.05	27.05	26.35	26.37	26.33	-4.94%	706,884
Apr 3, 2025	28.19	28.42	27.70	27.74	27.70	-4.44%	267,316
Apr 2, 2025	28.56	29.04	28.47	29.03	28.99	0.87%	241,747
Apr 1, 2025	28.54	28.79	28.34	28.78	28.74	0.88%	266,577
Mar 31, 2025	28.18	28.70	28.16	28.53	28.49	0.46%	622,586
Mar 28, 2025	28.74	28.74	28.27	28.40	28.36	-0.98%	198,038
Mar 27, 2025	28.72	28.85	28.60	28.68	28.60	-0.38%	207,311
Mar 26, 2025	28.91	29.01	28.72	28.79	28.70	-0.17%	159,864
Mar 25, 2025	28.94	28.98	28.65	28.84	28.75	-0.17%	200,300
Mar 24, 2025	28.65	28.91	28.54	28.89	28.80	2.12%	401,708
Mar 21, 2025	28.30	28.39	28.14	28.29	28.21	-0.77%	226,503
Mar 20, 2025	28.55	28.75	28.51	28.51	28.43	-0.90%	183,102
Mar 19, 2025	28.69	28.86	28.55	28.77	28.68	0.56%	201,088
Mar 18, 2025	28.76	28.76	28.53	28.61	28.53	-0.73%	123,521
Mar 17, 2025	28.41	28.87	28.41	28.82	28.73	1.19%	178,199
Mar 14, 2025	28.14	28.49	28.04	28.48	28.40	2.15%	243,244
Mar 13, 2025	28.20	28.32	27.80	27.88	27.80	-1.27%	221,852
Mar 12, 2025	28.50	28.59	28.11	28.24	28.16	-0.42%	657,793
Mar 11, 2025	28.58	28.58	28.16	28.36	28.28	-0.87%	254,774
Mar 10, 2025	28.89	29.08	28.42	28.61	28.53	-1.31%	246,477
Mar 7, 2025	28.66	29.13	28.61	28.99	28.90	1.01%	190,526
Mar 6, 2025	28.84	28.94	28.59	28.70	28.62	-1.51%	429,925
Mar 5, 2025	28.92	29.21	28.76	29.14	29.05	0.69%	125,499
Mar 4, 2025	29.28	29.36	28.88	28.94	28.85	-1.63%	322,516
Mar 3, 2025	29.72	29.94	29.29	29.42	29.33	-1.08%	193,339
Feb 28, 2025	29.54	29.77	29.39	29.74	29.65	1.47%	190,116
Feb 27, 2025	29.60	29.65	29.31	29.31	29.22	-1.01%	204,946