SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.25	33.27	33.06	33.15	33.15	-0.75%	227,434
Aug 7, 2026	33.44	33.53	33.36	33.40	33.40	0.06%	263,850
Aug 6, 2026	33.33	33.50	33.30	33.38	33.38	0.39%	495,442
Aug 5, 2026	33.48	33.56	33.24	33.25	33.25	-1.01%	343,857
Aug 4, 2026	33.38	33.67	33.18	33.59	33.59	0.90%	340,032
Aug 3, 2026	33.15	33.37	33.13	33.29	33.29	0.42%	273,769
Jul 31, 2026	33.11	33.25	32.95	33.15	33.15	0.24%	197,489
Jul 30, 2026	33.37	33.52	32.74	33.07	33.07	0.43%	549,012
Jul 29, 2026	33.31	33.31	32.89	32.97	32.93	-1.52%	205,278
Jul 28, 2026	33.49	33.58	33.38	33.48	33.44	0.36%	183,543
Jul 27, 2026	33.60	33.62	33.21	33.36	33.32	-0.39%	260,090
Jul 24, 2026	33.23	33.57	33.22	33.49	33.45	0.63%	203,726
Jul 23, 2026	33.14	33.39	33.14	33.28	33.24	-0.24%	130,877
Jul 22, 2026	33.32	33.51	33.29	33.36	33.32	0.27%	143,078
Jul 21, 2026	33.30	33.33	33.08	33.27	33.23	0.36%	114,166
Jul 20, 2026	33.62	33.62	33.13	33.15	33.11	-0.87%	157,505
Jul 17, 2026	33.51	33.70	33.33	33.44	33.40	-0.51%	122,041
Jul 16, 2026	32.98	33.61	32.98	33.61	33.57	1.48%	162,163
Jul 15, 2026	33.35	33.35	33.04	33.12	33.08	-0.51%	281,545
Jul 14, 2026	33.35	33.44	33.16	33.29	33.25	0.51%	284,040
Jul 13, 2026	33.26	33.33	33.05	33.12	33.08	-0.27%	219,850
Jul 10, 2026	33.15	33.25	33.03	33.21	33.17	0.51%	203,440
Jul 9, 2026	32.89	33.16	32.89	33.04	33.00	0.85%	303,910
Jul 8, 2026	32.95	32.95	32.68	32.76	32.72	-1.00%	128,783
Jul 7, 2026	33.17	33.23	33.03	33.09	33.05	-0.15%	165,595
Jul 6, 2026	33.05	33.22	33.03	33.14	33.10	0.52%	513,700
Jul 2, 2026	32.93	32.97	32.65	32.97	32.93	0.64%	441,616
Jul 1, 2026	32.86	32.98	32.72	32.76	32.72	-0.15%	105,978
Jun 30, 2026	32.77	33.02	32.66	32.81	32.77	0.06%	304,775
Jun 29, 2026	32.82	32.82	32.49	32.79	32.75	0.17%	284,922
Jun 26, 2026	32.80	32.83	32.61	32.78	32.69	-0.18%	207,015
Jun 25, 2026	32.74	33.17	32.69	32.84	32.75	0.83%	530,244
Jun 24, 2026	32.29	32.57	32.27	32.57	32.48	0.90%	203,623
Jun 23, 2026	32.04	32.36	31.92	32.28	32.19	-0.15%	222,250
Jun 22, 2026	32.21	32.39	32.20	32.33	32.24	0.78%	217,651
Jun 18, 2026	32.11	32.23	31.97	32.08	31.99	0.75%	220,994
Jun 17, 2026	32.02	32.24	31.71	31.84	31.75	-0.66%	255,613
Jun 16, 2026	32.32	32.40	31.96	32.05	31.96	-0.34%	110,400
Jun 15, 2026	32.39	32.46	32.11	32.16	32.07	-0.06%	73,750
Jun 12, 2026	31.97	32.26	31.84	32.18	32.09	0.94%	106,241
Jun 11, 2026	31.67	31.98	31.61	31.88	31.79	1.17%	244,328
Jun 10, 2026	31.74	31.94	31.49	31.51	31.42	-0.82%	121,535
Jun 9, 2026	31.56	31.77	31.38	31.77	31.68	1.49%	245,174
Jun 8, 2026	31.63	31.63	31.29	31.31	31.22	-0.40%	126,794
Jun 5, 2026	31.56	31.67	31.38	31.43	31.34	-0.63%	278,328
Jun 4, 2026	31.61	31.70	31.49	31.63	31.54	0.44%	95,587
Jun 3, 2026	31.49	31.71	31.44	31.49	31.40	-0.28%	302,285
Jun 2, 2026	31.17	31.60	31.17	31.58	31.49	1.10%	228,187
Jun 1, 2026	31.38	31.47	31.20	31.24	31.15	-1.06%	169,308
May 29, 2026	31.84	31.92	31.57	31.57	31.48	-0.38%	203,668