SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.29	31.29	31.29	31.29	-	0.03%	18,906
Feb 12, 2026	31.61	31.83	31.14	31.28	31.28	-0.79%	226,789
Feb 11, 2026	31.47	31.58	31.35	31.53	31.53	0.51%	168,089
Feb 10, 2026	31.29	31.42	31.27	31.37	31.37	0.35%	219,530
Feb 9, 2026	31.14	31.27	31.03	31.26	31.26	0.34%	165,660
Feb 6, 2026	30.93	31.20	30.93	31.16	31.16	1.55%	167,742
Feb 5, 2026	30.73	30.74	30.50	30.68	30.68	-	241,781
Feb 4, 2026	30.38	30.79	30.38	30.68	30.68	1.56%	175,600
Feb 3, 2026	30.30	30.38	30.01	30.21	30.21	-0.10%	478,131
Feb 2, 2026	30.00	30.27	30.00	30.24	30.24	0.70%	195,060
Jan 30, 2026	29.97	30.06	29.75	30.03	30.03	0.17%	241,454
Jan 29, 2026	30.06	30.16	29.79	29.98	29.98	0.10%	220,652
Jan 28, 2026	30.03	30.08	29.89	29.95	29.90	-0.20%	209,906
Jan 27, 2026	30.04	30.04	29.90	30.01	29.96	-	103,625
Jan 26, 2026	30.05	30.12	29.91	30.01	29.96	0.03%	297,385
Jan 23, 2026	30.09	30.10	29.83	30.00	29.95	-0.50%	192,055
Jan 22, 2026	30.18	30.32	30.13	30.15	30.10	0.17%	607,662
Jan 21, 2026	29.87	30.19	29.83	30.10	30.05	1.28%	338,492
Jan 20, 2026	29.83	29.92	29.68	29.72	29.67	-1.00%	307,369
Jan 16, 2026	30.04	30.06	29.93	30.02	29.97	-0.03%	111,841
Jan 15, 2026	29.81	30.08	29.81	30.03	29.98	1.01%	213,375
Jan 14, 2026	29.62	29.77	29.60	29.73	29.68	0.37%	300,336
Jan 13, 2026	29.65	29.72	29.47	29.62	29.57	0.05%	228,610
Jan 12, 2026	29.55	29.62	29.46	29.61	29.56	-0.05%	363,901
Jan 9, 2026	29.52	29.68	29.49	29.62	29.57	0.51%	794,994
Jan 8, 2026	29.03	29.53	29.03	29.47	29.42	1.34%	187,352
Jan 7, 2026	29.45	29.52	29.04	29.08	29.03	-1.02%	207,825
Jan 6, 2026	29.19	29.40	29.13	29.38	29.33	0.48%	331,856
Jan 5, 2026	29.11	29.37	29.08	29.24	29.19	0.52%	244,525
Jan 2, 2026	28.82	29.11	28.70	29.09	29.04	1.01%	172,697
Dec 31, 2025	29.02	29.02	28.78	28.80	28.75	-0.96%	136,739
Dec 30, 2025	29.15	29.18	29.08	29.08	28.99	-0.34%	123,532
Dec 29, 2025	29.23	29.28	29.14	29.18	29.09	-0.31%	139,516
Dec 26, 2025	29.25	29.28	29.15	29.27	29.18	0.14%	139,024
Dec 24, 2025	29.17	29.28	29.15	29.23	29.14	0.27%	86,543
Dec 23, 2025	29.15	29.21	29.07	29.15	29.06	-	165,490
Dec 22, 2025	28.97	29.19	28.89	29.15	29.06	0.80%	250,988
Dec 19, 2025	28.95	29.02	28.87	28.92	28.83	-0.24%	226,684
Dec 18, 2025	29.08	29.18	28.95	28.99	28.90	-	395,601
Dec 17, 2025	28.92	29.08	28.87	28.99	28.90	0.35%	246,838
Dec 16, 2025	29.05	29.14	28.82	28.89	28.80	-0.48%	209,205
Dec 15, 2025	29.18	29.18	28.90	29.03	28.94	-	166,099
Dec 12, 2025	29.20	29.24	28.94	29.03	28.94	-0.27%	189,822
Dec 11, 2025	28.64	29.16	28.64	29.11	29.02	1.36%	297,181
Dec 10, 2025	28.33	28.79	28.29	28.72	28.63	1.41%	340,131
Dec 9, 2025	28.32	28.58	28.26	28.32	28.24	-0.18%	230,510
Dec 8, 2025	28.68	28.68	28.33	28.37	28.29	-0.91%	358,526
Dec 5, 2025	28.58	28.72	28.53	28.63	28.54	0.17%	153,903
Dec 4, 2025	28.48	28.68	28.46	28.58	28.49	0.25%	160,980
Dec 3, 2025	28.33	28.54	28.33	28.51	28.43	0.96%	244,318