SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.25	29.53	29.22	29.53	29.53	0.85%	139,354
Dec 23, 2024	29.41	29.41	28.99	29.28	29.28	-0.07%	202,466
Dec 20, 2024	29.05	29.48	29.00	29.30	29.30	1.07%	161,490
Dec 19, 2024	29.14	29.39	28.95	28.99	28.99	-0.14%	238,163
Dec 18, 2024	30.14	30.14	29.01	29.03	29.03	-3.14%	162,346
Dec 17, 2024	30.16	30.17	29.88	29.97	29.97	-1.02%	200,074
Dec 16, 2024	30.56	30.56	30.22	30.28	30.28	-0.43%	109,021
Dec 13, 2024	30.63	30.63	30.32	30.41	30.41	-0.46%	212,839
Dec 12, 2024	30.52	30.68	30.51	30.55	30.55	-0.13%	123,206
Dec 11, 2024	30.81	30.81	30.58	30.59	30.59	-	172,513
Dec 10, 2024	30.72	30.76	30.44	30.59	30.59	-0.42%	335,680
Dec 9, 2024	31.18	31.18	30.71	30.72	30.72	-0.94%	74,111
Dec 6, 2024	31.35	31.35	30.96	31.01	31.01	-0.58%	106,856
Dec 5, 2024	31.31	31.31	31.17	31.19	31.19	-0.42%	210,071
Dec 4, 2024	31.35	31.38	31.19	31.32	31.32	-0.19%	172,615
Dec 3, 2024	31.55	31.55	31.28	31.38	31.38	-0.44%	264,294
Dec 2, 2024	31.67	31.83	31.38	31.52	31.52	-0.82%	114,667
Nov 29, 2024	31.89	31.89	31.76	31.78	31.78	-	50,335
Nov 27, 2024	32.01	32.08	31.75	31.78	31.78	-0.41%	188,290
Nov 26, 2024	31.83	31.91	31.65	31.91	31.87	0.03%	175,470
Nov 25, 2024	31.81	31.98	31.77	31.90	31.86	1.17%	358,497
Nov 22, 2024	31.45	31.55	31.37	31.53	31.49	0.77%	332,466
Nov 21, 2024	31.02	31.34	30.81	31.29	31.25	1.69%	129,255
Nov 20, 2024	30.79	30.79	30.44	30.77	30.73	0.46%	138,308
Nov 19, 2024	30.29	30.63	30.29	30.63	30.59	0.20%	218,475
Nov 18, 2024	30.41	30.63	30.41	30.57	30.53	0.56%	178,025
Nov 15, 2024	30.46	30.57	30.35	30.40	30.36	-0.33%	87,192
Nov 14, 2024	30.95	30.95	30.46	30.50	30.46	-1.36%	103,458
Nov 13, 2024	31.11	31.12	30.89	30.92	30.88	-0.51%	89,306
Nov 12, 2024	31.37	31.37	31.05	31.08	31.04	-1.24%	286,107
Nov 11, 2024	31.39	31.55	31.36	31.47	31.43	1.03%	76,720
Nov 8, 2024	31.01	31.18	30.85	31.15	31.11	1.01%	221,656
Nov 7, 2024	30.94	31.08	30.80	30.84	30.80	-0.42%	76,964
Nov 6, 2024	30.90	31.12	30.77	30.97	30.93	3.75%	145,339
Nov 5, 2024	29.31	29.86	29.31	29.85	29.81	1.60%	110,209
Nov 4, 2024	29.48	29.52	29.28	29.38	29.34	0.14%	94,177
Nov 1, 2024	29.58	29.58	29.34	29.34	29.30	0.03%	175,495
Oct 31, 2024	29.64	29.69	29.33	29.33	29.29	-1.25%	85,469
Oct 30, 2024	29.73	29.93	29.70	29.70	29.66	0.07%	57,413
Oct 29, 2024	29.54	29.73	29.51	29.68	29.60	-0.33%	76,843
Oct 28, 2024	29.71	29.83	29.66	29.78	29.70	0.95%	82,192
Oct 25, 2024	29.84	29.84	29.45	29.50	29.42	-0.57%	72,071
Oct 24, 2024	29.56	29.67	29.52	29.67	29.59	0.61%	52,417
Oct 23, 2024	29.56	29.70	29.37	29.49	29.41	-0.49%	186,039
Oct 22, 2024	29.69	29.69	29.50	29.64	29.56	-0.32%	90,958
Oct 21, 2024	30.01	30.01	29.69	29.73	29.65	-1.03%	55,930
Oct 18, 2024	30.18	30.18	29.93	30.04	29.96	-	154,842
Oct 17, 2024	29.86	30.04	29.86	30.04	29.96	0.74%	73,815
Oct 16, 2024	29.68	29.88	29.68	29.82	29.74	1.02%	161,518
Oct 15, 2024	29.61	29.87	29.52	29.52	29.44	-0.20%	93,225
Oct 14, 2024	29.47	29.76	29.41	29.58	29.50	0.58%	105,822
Oct 11, 2024	29.15	29.41	29.03	29.41	29.33	1.27%	24,576
Oct 10, 2024	29.13	29.13	28.93	29.04	28.97	-0.79%	82,183
Oct 9, 2024	28.99	29.31	28.99	29.27	29.20	0.68%	40,013
Oct 8, 2024	28.93	29.11	28.87	29.07	29.00	0.38%	116,427
Oct 7, 2024	29.06	29.06	28.82	28.96	28.89	-0.75%	75,450
Oct 4, 2024	29.22	29.22	28.97	29.18	29.11	0.62%	50,620
Oct 3, 2024	29.04	29.04	28.87	29.00	28.93	-0.41%	47,072
Oct 2, 2024	29.02	29.17	29.00	29.12	29.05	-0.27%	73,255
Oct 1, 2024	29.14	29.24	28.90	29.20	29.13	-0.21%	56,843
Sep 30, 2024	29.07	29.28	28.98	29.26	29.19	0.31%	141,312
Sep 27, 2024	29.18	29.38	29.09	29.17	29.10	-0.03%	33,076
Sep 26, 2024	29.26	29.26	29.07	29.18	29.07	0.48%	129,820
Sep 25, 2024	29.31	29.31	28.95	29.04	28.93	-0.55%	56,702
Sep 24, 2024	29.24	29.28	29.17	29.20	29.09	-0.17%	99,701
Sep 23, 2024	29.05	29.27	29.05	29.25	29.14	0.76%	43,550
Sep 20, 2024	29.20	29.20	28.92	29.03	28.92	-0.48%	53,688
Sep 19, 2024	29.30	29.30	28.95	29.17	29.06	1.11%	276,566
Sep 18, 2024	30.53	30.53	28.82	28.85	28.74	-0.55%	55,792
Sep 17, 2024	28.95	29.19	28.95	29.01	28.90	0.17%	134,126
Sep 16, 2024	28.80	28.96	28.77	28.96	28.85	0.98%	74,300
Sep 13, 2024	28.46	28.70	28.46	28.68	28.57	1.24%	73,069
Sep 12, 2024	28.21	28.34	28.01	28.33	28.22	0.82%	92,563
Sep 11, 2024	28.12	28.12	27.56	28.10	27.99	-	81,723
Sep 10, 2024	28.22	28.30	27.99	28.10	27.99	-0.18%	181,793
Sep 9, 2024	28.11	28.33	28.11	28.15	28.04	0.46%	48,001
Sep 6, 2024	28.35	28.41	27.95	28.02	27.91	-1.02%	69,590
Sep 5, 2024	28.60	28.60	28.19	28.31	28.20	-0.60%	274,176
Sep 4, 2024	28.50	28.55	28.38	28.48	28.37	0.18%	126,312
Sep 3, 2024	28.67	28.77	28.40	28.43	28.32	-1.56%	90,085
Aug 30, 2024	28.63	28.88	28.51	28.88	28.77	0.94%	229,404
Aug 29, 2024	28.68	28.72	28.45	28.61	28.50	0.03%	49,767
Aug 28, 2024	28.50	28.73	28.48	28.60	28.45	-0.07%	46,699
Aug 27, 2024	28.52	28.67	28.52	28.62	28.47	-0.24%	45,928
Aug 26, 2024	28.79	28.88	28.66	28.69	28.54	-0.03%	36,187
Aug 23, 2024	28.53	28.73	28.39	28.70	28.55	1.34%	42,873
Aug 22, 2024	28.46	28.46	28.24	28.32	28.18	-0.32%	51,822
Aug 21, 2024	28.32	28.41	28.10	28.41	28.26	1.39%	63,943
Aug 20, 2024	28.18	28.19	28.02	28.02	27.88	-0.81%	45,397
Aug 19, 2024	28.14	28.25	28.13	28.25	28.11	0.53%	102,678
Aug 16, 2024	28.03	28.12	28.00	28.10	27.96	0.25%	47,837
Aug 15, 2024	28.00	28.12	27.91	28.03	27.89	1.05%	86,363
Aug 14, 2024	27.68	27.74	27.59	27.74	27.60	0.44%	33,601
Aug 13, 2024	27.58	27.66	27.41	27.62	27.48	0.73%	74,429
Aug 12, 2024	27.72	27.72	27.36	27.42	27.28	-0.51%	24,187
Aug 9, 2024	27.66	27.66	27.44	27.56	27.42	-0.47%	28,125
Aug 8, 2024	27.34	27.69	27.33	27.69	27.55	2.33%	101,410
Aug 7, 2024	27.55	27.66	27.06	27.06	26.92	-0.95%	58,852
Aug 6, 2024	27.02	27.61	26.98	27.32	27.18	1.22%	107,848
Aug 5, 2024	26.77	27.15	26.73	26.99	26.85	-2.46%	99,018