SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.36	31.39	31.19	31.35	31.35	0.32%	292,719
Oct 14, 2026	31.32	31.44	31.13	31.25	31.25	-0.92%	158,849
Oct 13, 2026	31.55	31.55	31.30	31.54	31.54	0.29%	180,761
Oct 12, 2026	31.45	31.53	31.37	31.45	31.45	0.05%	130,871
Oct 9, 2026	31.38	31.51	31.28	31.44	31.44	0.34%	237,119
Oct 8, 2026	31.17	31.39	31.13	31.33	31.33	0.26%	205,137
Oct 7, 2026	31.34	31.36	31.10	31.25	31.25	-0.94%	250,799
Oct 6, 2026	31.52	31.69	31.48	31.55	31.55	0.40%	195,844
Oct 5, 2026	31.41	31.53	31.13	31.42	31.42	0.32%	204,257
Oct 2, 2026	31.33	31.48	31.22	31.32	31.32	0.77%	228,272
Oct 1, 2026	30.92	31.12	30.64	31.08	31.08	0.55%	515,467
Sep 30, 2026	31.31	31.31	30.91	30.91	30.91	-0.77%	190,374
Sep 29, 2026	31.30	31.34	31.04	31.15	31.15	-0.35%	256,771
Sep 28, 2026	31.27	31.40	31.10	31.30	31.26	-	173,718
Sep 25, 2026	31.26	31.35	31.14	31.30	31.26	0.35%	333,156
Sep 24, 2026	31.42	31.42	31.15	31.19	31.15	-0.84%	251,309
Sep 23, 2026	31.40	31.57	31.35	31.46	31.41	-0.21%	215,541
Sep 22, 2026	31.55	31.75	31.52	31.52	31.48	0.06%	158,708
Sep 21, 2026	31.69	31.69	31.45	31.50	31.46	0.03%	191,466
Sep 18, 2026	31.37	31.53	31.23	31.49	31.45	0.29%	387,573
Sep 17, 2026	31.62	31.62	31.38	31.40	31.36	0.38%	253,681
Sep 16, 2026	31.46	31.61	31.05	31.28	31.24	-0.22%	229,394
Sep 15, 2026	31.65	31.65	31.31	31.35	31.31	-0.82%	225,150
Sep 14, 2026	31.94	32.03	31.61	31.61	31.57	-1.59%	203,069
Sep 11, 2026	32.21	32.25	31.98	32.12	32.08	0.69%	126,407
Sep 10, 2026	32.06	32.08	31.81	31.90	31.86	-0.68%	228,752
Sep 9, 2026	32.32	32.39	32.08	32.12	32.08	-0.89%	199,676
Sep 8, 2026	32.46	32.56	32.35	32.41	32.37	-0.25%	354,555
Sep 4, 2026	32.18	32.58	32.18	32.49	32.45	0.46%	232,283
Sep 3, 2026	32.23	32.35	32.03	32.34	32.30	0.56%	149,163
Sep 2, 2026	32.09	32.26	32.00	32.16	32.12	0.28%	268,307
Sep 1, 2026	32.32	32.38	31.98	32.07	32.03	-0.80%	241,460
Aug 31, 2026	32.52	32.52	32.29	32.33	32.29	-0.52%	102,209
Aug 28, 2026	32.83	32.89	32.50	32.50	32.46	-0.91%	256,305
Aug 27, 2026	33.09	33.09	32.67	32.84	32.75	-0.73%	134,531
Aug 26, 2026	32.51	33.11	32.51	33.08	32.99	1.64%	304,164
Aug 25, 2026	32.84	32.84	32.52	32.55	32.46	-0.75%	182,333
Aug 24, 2026	33.01	33.01	32.74	32.79	32.70	-0.49%	153,899
Aug 21, 2026	33.08	33.12	32.90	32.95	32.86	0.27%	202,082
Aug 20, 2026	32.96	33.09	32.86	32.86	32.77	-0.51%	286,270
Aug 19, 2026	33.27	33.39	33.01	33.03	32.94	-0.57%	212,263
Aug 18, 2026	33.46	33.51	33.22	33.22	33.13	-0.60%	153,012
Aug 17, 2026	33.61	33.61	33.39	33.42	33.33	-0.71%	158,300
Aug 14, 2026	33.43	33.66	33.35	33.66	33.57	0.72%	164,500
Aug 13, 2026	33.36	33.47	33.30	33.42	33.33	0.51%	149,155
Aug 12, 2026	33.28	33.32	33.08	33.25	33.16	0.48%	212,241
Aug 11, 2026	33.12	33.26	33.09	33.09	33.00	-0.18%	229,260
Aug 10, 2026	33.25	33.27	33.06	33.15	33.06	-0.75%	227,435
Aug 7, 2026	33.44	33.53	33.36	33.40	33.31	0.06%	263,851
Aug 6, 2026	33.33	33.50	33.30	33.38	33.29	0.39%	495,442