SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.67	32.68	32.39	32.61	32.61	0.22%	188,304
Nov 12, 2026	32.87	32.92	32.54	32.54	32.54	-0.85%	340,255
Nov 11, 2026	32.70	32.82	32.54	32.82	32.82	0.67%	90,717
Nov 10, 2026	32.31	32.64	32.31	32.60	32.60	0.37%	267,846
Nov 9, 2026	32.17	32.61	32.05	32.48	32.48	2.30%	114,865
Nov 6, 2026	31.57	31.86	31.51	31.75	31.75	0.22%	426,340
Nov 5, 2026	32.43	32.62	31.59	31.68	31.68	-2.67%	563,137
Nov 4, 2026	32.55	32.61	32.22	32.55	32.55	0.57%	169,919
Nov 3, 2026	32.36	32.63	32.26	32.37	32.37	-0.08%	182,966
Nov 2, 2026	32.37	32.56	32.32	32.39	32.39	0.62%	188,099
Oct 30, 2026	32.33	32.48	32.05	32.19	32.19	-0.86%	203,196
Oct 29, 2026	32.08	32.47	32.08	32.47	32.47	1.83%	169,728
Oct 28, 2026	31.90	31.97	31.77	31.93	31.89	0.36%	173,245
Oct 27, 2026	31.89	31.89	31.67	31.82	31.77	-0.20%	137,370
Oct 26, 2026	31.68	32.00	31.68	31.88	31.84	0.82%	221,585
Oct 23, 2026	31.59	31.69	31.46	31.62	31.58	-0.28%	309,256
Oct 22, 2026	31.43	31.72	31.41	31.71	31.67	0.13%	224,113
Oct 21, 2026	31.77	31.77	31.56	31.67	31.63	0.25%	350,735
Oct 20, 2026	31.38	31.71	31.33	31.59	31.55	0.86%	239,301
Oct 19, 2026	31.50	31.64	31.28	31.32	31.28	-0.57%	189,346
Oct 16, 2026	31.46	31.65	31.36	31.50	31.46	0.48%	266,788
Oct 15, 2026	31.39	31.42	31.16	31.35	31.31	0.32%	292,719
Oct 14, 2026	31.32	31.44	31.13	31.25	31.21	-0.92%	158,849
Oct 13, 2026	31.55	31.55	31.30	31.54	31.50	0.29%	180,765
Oct 12, 2026	31.45	31.53	31.37	31.45	31.41	0.05%	130,876
Oct 9, 2026	31.38	31.51	31.28	31.44	31.39	0.34%	237,121
Oct 8, 2026	31.17	31.39	31.13	31.33	31.29	0.26%	205,137
Oct 7, 2026	31.34	31.36	31.10	31.25	31.21	-0.94%	250,800
Oct 6, 2026	31.52	31.69	31.48	31.55	31.50	0.40%	195,844
Oct 5, 2026	31.41	31.53	31.13	31.42	31.38	0.32%	204,259
Oct 2, 2026	31.33	31.48	31.22	31.32	31.28	0.77%	228,274
Oct 1, 2026	30.92	31.12	30.64	31.08	31.04	0.55%	515,470
Sep 30, 2026	31.31	31.31	30.91	30.91	30.87	-0.77%	192,401
Sep 29, 2026	31.30	31.34	31.04	31.15	31.11	-0.35%	256,771
Sep 28, 2026	31.27	31.40	31.10	31.30	31.21	-	173,718
Sep 25, 2026	31.26	31.35	31.14	31.30	31.21	0.35%	333,156
Sep 24, 2026	31.42	31.42	31.15	31.19	31.11	-0.84%	251,309
Sep 23, 2026	31.40	31.57	31.35	31.46	31.37	-0.21%	215,541
Sep 22, 2026	31.55	31.75	31.52	31.52	31.43	0.06%	158,708
Sep 21, 2026	31.69	31.69	31.45	31.50	31.41	0.03%	191,466
Sep 18, 2026	31.37	31.53	31.23	31.49	31.40	0.29%	387,573
Sep 17, 2026	31.62	31.62	31.38	31.40	31.31	0.38%	253,681
Sep 16, 2026	31.46	31.61	31.05	31.28	31.19	-0.22%	229,394
Sep 15, 2026	31.65	31.65	31.31	31.35	31.26	-0.82%	225,150
Sep 14, 2026	31.94	32.03	31.61	31.61	31.52	-1.59%	203,069
Sep 11, 2026	32.21	32.25	31.98	32.12	32.03	0.69%	126,407
Sep 10, 2026	32.06	32.08	31.81	31.90	31.81	-0.68%	228,752
Sep 9, 2026	32.32	32.39	32.08	32.12	32.03	-0.89%	199,676
Sep 8, 2026	32.46	32.56	32.35	32.41	32.32	-0.25%	354,555
Sep 4, 2026	32.18	32.58	32.18	32.49	32.40	0.46%	232,283