SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	29.84	29.96	29.56	29.76	29.76	0.24%	156,219
Feb 3, 2025	29.42	29.77	29.24	29.69	29.69	-0.47%	187,453
Jan 31, 2025	29.97	30.10	29.78	29.83	29.83	-0.86%	266,018
Jan 30, 2025	30.02	30.17	29.87	30.09	30.09	1.01%	102,600
Jan 29, 2025	29.89	30.03	29.74	29.79	29.75	-0.83%	79,444
Jan 28, 2025	30.08	30.21	29.89	30.04	30.00	-0.46%	197,708
Jan 27, 2025	30.24	30.26	29.97	30.18	30.14	-0.36%	382,830
Jan 24, 2025	30.34	30.35	30.14	30.29	30.25	-0.07%	305,969
Jan 23, 2025	30.44	30.44	30.12	30.31	30.27	-0.30%	221,376
Jan 22, 2025	30.64	30.64	30.36	30.40	30.36	-0.56%	364,441
Jan 21, 2025	30.31	30.61	30.31	30.57	30.53	1.53%	108,455
Jan 17, 2025	30.11	30.19	29.99	30.11	30.07	0.70%	142,668
Jan 16, 2025	29.58	29.98	29.58	29.90	29.86	1.15%	137,958
Jan 15, 2025	29.86	29.86	29.43	29.56	29.52	1.09%	213,958
Jan 14, 2025	29.06	29.30	29.00	29.24	29.20	0.93%	152,702
Jan 13, 2025	28.49	28.97	28.49	28.97	28.93	1.08%	85,453
Jan 10, 2025	28.85	28.85	28.59	28.66	28.62	-1.58%	204,406
Jan 8, 2025	28.70	29.12	28.67	29.12	29.08	1.11%	317,410
Jan 7, 2025	28.98	29.04	28.70	28.80	28.76	-0.69%	464,971
Jan 6, 2025	29.31	29.31	28.94	29.00	28.96	-0.58%	237,333
Jan 3, 2025	28.99	29.20	28.89	29.17	29.13	0.76%	83,039
Jan 2, 2025	29.17	29.30	28.85	28.95	28.91	-0.52%	169,299
Dec 31, 2024	29.13	29.23	28.97	29.10	29.06	0.24%	194,592
Dec 30, 2024	29.03	29.17	28.82	29.03	28.92	-0.85%	180,507
Dec 27, 2024	29.30	29.54	29.13	29.28	29.17	-0.91%	329,341
Dec 26, 2024	29.37	29.55	29.36	29.55	29.44	0.07%	151,376
Dec 24, 2024	29.25	29.53	29.22	29.53	29.42	0.85%	139,354
Dec 23, 2024	29.41	29.41	28.99	29.28	29.17	-0.07%	202,466
Dec 20, 2024	29.05	29.48	29.00	29.30	29.19	1.07%	161,490
Dec 19, 2024	29.14	29.39	28.95	28.99	28.88	-0.14%	238,163
Dec 18, 2024	30.14	30.14	29.01	29.03	28.92	-3.14%	162,346
Dec 17, 2024	30.16	30.17	29.88	29.97	29.86	-1.02%	200,074
Dec 16, 2024	30.56	30.56	30.22	30.28	30.17	-0.43%	109,021
Dec 13, 2024	30.63	30.63	30.32	30.41	30.30	-0.46%	212,839
Dec 12, 2024	30.52	30.68	30.51	30.55	30.44	-0.13%	123,206
Dec 11, 2024	30.81	30.81	30.58	30.59	30.48	-	172,513
Dec 10, 2024	30.72	30.76	30.44	30.59	30.48	-0.42%	335,680
Dec 9, 2024	31.18	31.18	30.71	30.72	30.61	-0.94%	74,111
Dec 6, 2024	31.35	31.35	30.96	31.01	30.89	-0.58%	106,856
Dec 5, 2024	31.31	31.31	31.17	31.19	31.07	-0.42%	210,071
Dec 4, 2024	31.35	31.38	31.19	31.32	31.20	-0.19%	172,615
Dec 3, 2024	31.55	31.55	31.28	31.38	31.26	-0.44%	264,294
Dec 2, 2024	31.67	31.83	31.38	31.52	31.40	-0.82%	114,667
Nov 29, 2024	31.89	31.89	31.76	31.78	31.66	-	50,335
Nov 27, 2024	32.01	32.08	31.75	31.78	31.66	-0.41%	188,290
Nov 26, 2024	31.83	31.91	31.65	31.91	31.75	0.03%	175,470
Nov 25, 2024	31.81	31.98	31.77	31.90	31.74	1.17%	358,497
Nov 22, 2024	31.45	31.55	31.37	31.53	31.37	0.77%	332,466
Nov 21, 2024	31.02	31.34	30.81	31.29	31.13	1.69%	129,255
Nov 20, 2024	30.79	30.79	30.44	30.77	30.62	0.46%	138,308
Nov 19, 2024	30.29	30.63	30.29	30.63	30.48	0.20%	218,475
Nov 18, 2024	30.41	30.63	30.41	30.57	30.42	0.56%	178,025
Nov 15, 2024	30.46	30.57	30.35	30.40	30.25	-0.33%	87,192
Nov 14, 2024	30.95	30.95	30.46	30.50	30.35	-1.36%	103,458
Nov 13, 2024	31.11	31.12	30.89	30.92	30.77	-0.51%	89,306
Nov 12, 2024	31.37	31.37	31.05	31.08	30.93	-1.24%	286,107
Nov 11, 2024	31.39	31.55	31.36	31.47	31.31	1.03%	76,720
Nov 8, 2024	31.01	31.18	30.85	31.15	30.99	1.01%	221,656
Nov 7, 2024	30.94	31.08	30.80	30.84	30.69	-0.42%	76,964
Nov 6, 2024	30.90	31.12	30.77	30.97	30.82	3.75%	145,339
Nov 5, 2024	29.31	29.86	29.31	29.85	29.70	1.60%	110,209
Nov 4, 2024	29.48	29.52	29.28	29.38	29.23	0.14%	94,177
Nov 1, 2024	29.58	29.58	29.34	29.34	29.19	0.03%	175,495
Oct 31, 2024	29.64	29.69	29.33	29.33	29.18	-1.25%	85,469
Oct 30, 2024	29.73	29.93	29.70	29.70	29.55	0.07%	57,413
Oct 29, 2024	29.54	29.73	29.51	29.68	29.49	-0.33%	76,843
Oct 28, 2024	29.71	29.83	29.66	29.78	29.59	0.95%	82,192
Oct 25, 2024	29.84	29.84	29.45	29.50	29.31	-0.57%	72,071
Oct 24, 2024	29.56	29.67	29.52	29.67	29.48	0.61%	52,417
Oct 23, 2024	29.56	29.70	29.37	29.49	29.30	-0.49%	186,039
Oct 22, 2024	29.69	29.69	29.50	29.64	29.45	-0.32%	90,958
Oct 21, 2024	30.01	30.01	29.69	29.73	29.54	-1.03%	55,930
Oct 18, 2024	30.18	30.18	29.93	30.04	29.85	-	154,842
Oct 17, 2024	29.86	30.04	29.86	30.04	29.85	0.74%	73,815
Oct 16, 2024	29.68	29.88	29.68	29.82	29.63	1.02%	161,518
Oct 15, 2024	29.61	29.87	29.52	29.52	29.33	-0.20%	93,225
Oct 14, 2024	29.47	29.76	29.41	29.58	29.39	0.58%	105,822
Oct 11, 2024	29.15	29.41	29.03	29.41	29.23	1.27%	24,576
Oct 10, 2024	29.13	29.13	28.93	29.04	28.86	-0.79%	82,183
Oct 9, 2024	28.99	29.31	28.99	29.27	29.09	0.68%	40,013
Oct 8, 2024	28.93	29.11	28.87	29.07	28.89	0.38%	116,427
Oct 7, 2024	29.06	29.06	28.82	28.96	28.78	-0.75%	75,450
Oct 4, 2024	29.22	29.22	28.97	29.18	29.00	0.62%	50,620
Oct 3, 2024	29.04	29.04	28.87	29.00	28.82	-0.41%	47,072
Oct 2, 2024	29.02	29.17	29.00	29.12	28.94	-0.27%	73,255
Oct 1, 2024	29.14	29.24	28.90	29.20	29.02	-0.21%	56,843
Sep 30, 2024	29.07	29.28	28.98	29.26	29.08	0.31%	141,312
Sep 27, 2024	29.18	29.38	29.09	29.17	28.99	-0.03%	33,076
Sep 26, 2024	29.26	29.26	29.07	29.18	28.96	0.48%	129,820
Sep 25, 2024	29.31	29.31	28.95	29.04	28.82	-0.55%	56,702
Sep 24, 2024	29.24	29.28	29.17	29.20	28.98	-0.17%	99,701
Sep 23, 2024	29.05	29.27	29.05	29.25	29.03	0.76%	43,550
Sep 20, 2024	29.20	29.20	28.92	29.03	28.81	-0.48%	53,688
Sep 19, 2024	29.30	29.30	28.95	29.17	28.95	1.11%	276,566
Sep 18, 2024	30.53	30.53	28.82	28.85	28.63	-0.55%	55,792
Sep 17, 2024	28.95	29.19	28.95	29.01	28.79	0.17%	134,126
Sep 16, 2024	28.80	28.96	28.77	28.96	28.74	0.98%	74,300
Sep 13, 2024	28.46	28.70	28.46	28.68	28.46	1.24%	73,069
Sep 12, 2024	28.21	28.34	28.01	28.33	28.12	0.82%	92,563
Sep 11, 2024	28.12	28.12	27.56	28.10	27.89	-	81,723