SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	28.82	29.11	28.70	29.09	29.09	1.01%	172,697
Dec 31, 2025	29.02	29.02	28.78	28.80	28.80	-0.96%	136,739
Dec 30, 2025	29.15	29.18	29.08	29.08	29.04	-0.34%	123,532
Dec 29, 2025	29.23	29.28	29.14	29.18	29.14	-0.31%	139,516
Dec 26, 2025	29.25	29.28	29.15	29.27	29.23	0.14%	139,024
Dec 24, 2025	29.17	29.28	29.15	29.23	29.19	0.27%	86,543
Dec 23, 2025	29.15	29.21	29.07	29.15	29.11	-	165,490
Dec 22, 2025	28.97	29.19	28.89	29.15	29.11	0.80%	250,988
Dec 19, 2025	28.95	29.02	28.87	28.92	28.88	-0.24%	226,684
Dec 18, 2025	29.08	29.18	28.95	28.99	28.95	-	395,601
Dec 17, 2025	28.92	29.08	28.87	28.99	28.95	0.35%	246,838
Dec 16, 2025	29.05	29.14	28.82	28.89	28.85	-0.48%	209,205
Dec 15, 2025	29.18	29.18	28.90	29.03	28.99	-	166,099
Dec 12, 2025	29.20	29.24	28.94	29.03	28.99	-0.27%	189,822
Dec 11, 2025	28.64	29.16	28.64	29.11	29.07	1.36%	297,181
Dec 10, 2025	28.33	28.79	28.29	28.72	28.68	1.41%	340,131
Dec 9, 2025	28.32	28.58	28.26	28.32	28.28	-0.18%	230,510
Dec 8, 2025	28.68	28.68	28.33	28.37	28.33	-0.91%	358,526
Dec 5, 2025	28.58	28.72	28.53	28.63	28.59	0.17%	153,903
Dec 4, 2025	28.48	28.68	28.46	28.58	28.54	0.25%	160,980
Dec 3, 2025	28.33	28.54	28.33	28.51	28.47	0.96%	244,318
Dec 2, 2025	28.58	28.58	28.24	28.24	28.20	-0.74%	234,511
Dec 1, 2025	28.53	28.69	28.44	28.45	28.41	-0.66%	195,486
Nov 28, 2025	28.67	28.72	28.59	28.64	28.60	0.28%	61,763
Nov 26, 2025	28.48	28.72	28.48	28.56	28.52	0.25%	136,437
Nov 25, 2025	28.23	28.54	28.23	28.49	28.40	1.39%	256,374
Nov 24, 2025	28.16	28.20	28.01	28.10	28.01	-0.43%	156,436
Nov 21, 2025	27.84	28.34	27.80	28.22	28.13	2.02%	390,839
Nov 20, 2025	28.16	28.17	27.66	27.66	27.58	-0.61%	168,643
Nov 19, 2025	27.90	27.91	27.70	27.83	27.74	-0.32%	146,739
Nov 18, 2025	27.80	28.06	27.80	27.92	27.83	0.18%	157,379
Nov 17, 2025	28.28	28.28	27.84	27.87	27.78	-1.62%	201,788
Nov 14, 2025	28.20	28.39	28.19	28.33	28.24	-0.07%	113,964
Nov 13, 2025	28.46	28.60	28.30	28.35	28.26	-0.74%	133,915
Nov 12, 2025	28.58	28.73	28.56	28.56	28.47	-	301,048
Nov 11, 2025	28.50	28.64	28.43	28.56	28.47	0.56%	166,531
Nov 10, 2025	28.52	28.52	28.24	28.40	28.31	0.18%	197,782
Nov 7, 2025	28.12	28.39	28.10	28.35	28.26	0.53%	193,332
Nov 6, 2025	28.33	28.39	28.17	28.20	28.11	-0.74%	198,441
Nov 5, 2025	28.36	28.58	28.28	28.41	28.32	0.32%	164,491
Nov 4, 2025	28.19	28.39	28.19	28.32	28.23	-	211,889
Nov 3, 2025	28.28	28.36	28.01	28.32	28.23	-0.07%	226,678
Oct 31, 2025	28.27	28.40	28.16	28.34	28.25	0.18%	261,852
Oct 30, 2025	28.25	28.61	28.25	28.29	28.20	-0.67%	199,784
Oct 29, 2025	28.75	28.83	28.36	28.48	28.35	-1.66%	169,750
Oct 28, 2025	28.94	29.05	28.84	28.96	28.82	-0.65%	142,335
Oct 27, 2025	29.19	29.19	29.06	29.15	29.01	0.31%	268,068
Oct 24, 2025	29.45	29.45	29.06	29.06	28.92	-0.51%	97,746
Oct 23, 2025	29.15	29.24	28.98	29.21	29.07	0.14%	333,545
Oct 22, 2025	29.29	29.34	29.09	29.17	29.03	-0.24%	126,773