SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.55	31.75	31.52	31.52	31.52	0.06%	158,707
Sep 21, 2026	31.69	31.69	31.45	31.50	31.50	0.03%	191,450
Sep 18, 2026	31.37	31.53	31.23	31.49	31.49	0.29%	330,454
Sep 17, 2026	31.62	31.62	31.38	31.40	31.40	0.38%	249,707
Sep 16, 2026	31.46	31.61	31.05	31.28	31.28	-0.22%	229,394
Sep 15, 2026	31.65	31.65	31.31	31.35	31.35	-0.82%	221,379
Sep 14, 2026	31.94	32.03	31.61	31.61	31.61	-1.59%	203,057
Sep 11, 2026	32.21	32.25	31.98	32.12	32.12	0.69%	124,247
Sep 10, 2026	32.06	32.08	31.81	31.90	31.90	-0.68%	228,749
Sep 9, 2026	32.32	32.39	32.08	32.12	32.12	-0.89%	177,536
Sep 8, 2026	32.46	32.56	32.35	32.41	32.41	-0.25%	346,626
Sep 4, 2026	32.18	32.58	32.18	32.49	32.49	0.46%	232,283
Sep 3, 2026	32.23	32.35	32.03	32.34	32.34	0.56%	149,162
Sep 2, 2026	32.09	32.26	32.00	32.16	32.16	0.28%	268,304
Sep 1, 2026	32.32	32.38	31.98	32.07	32.07	-0.80%	241,460
Aug 31, 2026	32.52	32.52	32.29	32.33	32.33	-0.52%	102,209
Aug 28, 2026	32.83	32.89	32.50	32.50	32.50	-0.91%	256,305
Aug 27, 2026	33.09	33.09	32.67	32.84	32.80	-0.73%	134,531
Aug 26, 2026	32.51	33.11	32.51	33.08	33.04	1.64%	304,164
Aug 25, 2026	32.84	32.84	32.52	32.55	32.50	-0.75%	182,333
Aug 24, 2026	33.01	33.01	32.74	32.79	32.75	-0.49%	153,899
Aug 21, 2026	33.08	33.12	32.90	32.95	32.91	0.27%	202,082
Aug 20, 2026	32.96	33.09	32.86	32.86	32.82	-0.51%	286,270
Aug 19, 2026	33.27	33.39	33.01	33.03	32.99	-0.57%	212,263
Aug 18, 2026	33.46	33.51	33.22	33.22	33.18	-0.60%	153,012
Aug 17, 2026	33.61	33.61	33.39	33.42	33.38	-0.71%	158,300
Aug 14, 2026	33.43	33.66	33.35	33.66	33.62	0.72%	164,500
Aug 13, 2026	33.36	33.47	33.30	33.42	33.38	0.51%	149,155
Aug 12, 2026	33.28	33.32	33.08	33.25	33.21	0.48%	212,241
Aug 11, 2026	33.12	33.26	33.09	33.09	33.05	-0.18%	229,260
Aug 10, 2026	33.25	33.27	33.06	33.15	33.11	-0.75%	227,435
Aug 7, 2026	33.44	33.53	33.36	33.40	33.36	0.06%	263,851
Aug 6, 2026	33.33	33.50	33.30	33.38	33.34	0.39%	495,442
Aug 5, 2026	33.48	33.56	33.24	33.25	33.21	-1.01%	343,858
Aug 4, 2026	33.38	33.67	33.18	33.59	33.55	0.90%	340,032
Aug 3, 2026	33.15	33.37	33.13	33.29	33.25	0.42%	273,769
Jul 31, 2026	33.11	33.25	32.95	33.15	33.11	0.24%	197,489
Jul 30, 2026	33.37	33.52	32.74	33.07	33.03	0.43%	549,012
Jul 29, 2026	33.31	33.31	32.89	32.97	32.89	-1.52%	205,278
Jul 28, 2026	33.49	33.58	33.38	33.48	33.39	0.36%	183,543
Jul 27, 2026	33.60	33.62	33.21	33.36	33.27	-0.39%	260,090
Jul 24, 2026	33.23	33.57	33.22	33.49	33.40	0.63%	203,726
Jul 23, 2026	33.14	33.39	33.14	33.28	33.20	-0.24%	130,877
Jul 22, 2026	33.32	33.51	33.29	33.36	33.28	0.27%	143,078
Jul 21, 2026	33.30	33.33	33.08	33.27	33.19	0.36%	114,166
Jul 20, 2026	33.62	33.62	33.13	33.15	33.06	-0.87%	157,505
Jul 17, 2026	33.51	33.70	33.33	33.44	33.35	-0.51%	122,041
Jul 16, 2026	32.98	33.61	32.98	33.61	33.52	1.48%	162,163
Jul 15, 2026	33.35	33.35	33.04	33.12	33.04	-0.51%	281,545
Jul 14, 2026	33.35	33.44	33.16	33.29	33.21	0.51%	284,040