SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.97	32.26	31.84	32.18	32.18	0.94%	106,241
Jun 11, 2026	31.67	31.98	31.61	31.88	31.88	1.17%	244,328
Jun 10, 2026	31.74	31.94	31.49	31.51	31.51	-0.82%	121,535
Jun 9, 2026	31.56	31.77	31.38	31.77	31.77	1.49%	245,174
Jun 8, 2026	31.63	31.63	31.29	31.31	31.31	-0.40%	126,794
Jun 5, 2026	31.56	31.67	31.38	31.43	31.43	-0.63%	278,328
Jun 4, 2026	31.61	31.70	31.49	31.63	31.63	0.44%	95,587
Jun 3, 2026	31.49	31.71	31.44	31.49	31.49	-0.28%	302,285
Jun 2, 2026	31.17	31.60	31.17	31.58	31.58	1.10%	228,187
Jun 1, 2026	31.38	31.47	31.20	31.24	31.24	-1.06%	169,308
May 29, 2026	31.84	31.92	31.57	31.57	31.57	-0.38%	203,668
May 28, 2026	31.87	31.93	31.66	31.69	31.69	-0.61%	289,876
May 27, 2026	32.10	32.16	31.90	31.93	31.88	-0.56%	371,373
May 26, 2026	32.14	32.17	31.85	32.11	32.06	0.66%	228,289
May 22, 2026	31.69	31.90	31.55	31.90	31.85	1.17%	191,352
May 21, 2026	31.24	31.55	31.06	31.53	31.48	0.51%	438,203
May 20, 2026	31.14	31.37	30.93	31.37	31.32	1.16%	422,448
May 19, 2026	31.06	31.25	30.90	31.01	30.96	-0.64%	577,989
May 18, 2026	31.23	31.42	31.12	31.21	31.16	0.29%	345,902
May 15, 2026	31.35	31.35	31.08	31.12	31.07	-1.21%	623,977
May 14, 2026	31.52	31.66	31.46	31.50	31.45	0.48%	349,792
May 13, 2026	31.37	31.46	31.19	31.35	31.30	-0.13%	355,790
May 12, 2026	31.39	31.46	31.12	31.39	31.34	-0.10%	282,212
May 11, 2026	31.49	31.61	31.41	31.42	31.37	-0.06%	231,181
May 8, 2026	31.43	31.53	31.32	31.44	31.39	0.58%	169,972
May 7, 2026	31.67	31.67	31.21	31.26	31.21	-1.36%	485,863
May 6, 2026	31.71	31.78	31.56	31.69	31.64	0.64%	657,536
May 5, 2026	31.26	31.61	31.18	31.49	31.44	1.16%	269,467
May 4, 2026	31.34	31.50	31.03	31.13	31.08	-0.89%	306,434
May 1, 2026	31.54	31.69	31.41	31.41	31.36	-0.16%	226,549
Apr 30, 2026	30.98	31.48	30.98	31.46	31.41	1.58%	376,179
Apr 29, 2026	31.09	31.14	30.87	30.97	30.92	0.51%	244,865
Apr 28, 2026	30.90	30.96	30.67	30.86	30.77	-	253,316
Apr 27, 2026	30.79	30.94	30.75	30.86	30.77	0.36%	194,597
Apr 24, 2026	30.94	30.94	30.74	30.75	30.66	-0.36%	171,216
Apr 23, 2026	30.65	30.92	30.64	30.86	30.77	1.15%	287,559
Apr 22, 2026	30.88	30.88	30.42	30.51	30.42	-0.59%	212,628
Apr 21, 2026	31.00	31.00	30.66	30.69	30.60	-0.62%	243,685
Apr 20, 2026	30.88	31.00	30.78	30.88	30.79	-	145,009
Apr 17, 2026	30.61	31.06	30.61	30.88	30.79	1.45%	201,910
Apr 16, 2026	30.38	30.50	30.29	30.44	30.35	0.30%	174,939
Apr 15, 2026	30.47	30.47	30.16	30.35	30.26	-0.36%	197,382
Apr 14, 2026	30.49	30.57	30.33	30.46	30.37	0.16%	252,266
Apr 13, 2026	30.21	30.42	30.03	30.41	30.32	0.46%	206,257
Apr 10, 2026	30.46	30.46	30.24	30.27	30.18	-0.36%	185,293
Apr 9, 2026	30.05	30.52	30.05	30.38	30.29	0.70%	135,756
Apr 8, 2026	29.94	30.20	29.94	30.17	30.08	2.34%	194,117
Apr 7, 2026	29.37	29.60	29.33	29.48	29.39	0.24%	206,255
Apr 6, 2026	29.30	29.45	29.22	29.41	29.32	0.10%	235,893
Apr 2, 2026	29.19	29.60	29.09	29.38	29.29	-0.17%	355,279