SMIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.93	65.93	65.01	65.01	65.01	-1.90%	172,099
Feb 20, 2025	65.69	66.32	65.63	66.27	66.27	2.11%	225,671
Feb 19, 2025	64.67	64.90	64.66	64.90	64.90	1.61%	243,982
Feb 18, 2025	64.35	64.35	63.75	63.87	63.87	-1.66%	414,124
Feb 14, 2025	65.38	65.41	64.90	64.95	64.95	-3.09%	397,781
Feb 13, 2025	66.78	67.02	66.54	67.02	67.02	1.16%	203,128
Feb 12, 2025	66.59	66.62	66.19	66.25	66.25	-1.30%	343,037
Feb 11, 2025	67.13	67.39	66.98	67.12	67.12	-2.16%	385,332
Feb 10, 2025	68.45	68.69	68.38	68.60	68.60	-0.58%	536,565
Feb 7, 2025	69.79	69.79	68.93	69.00	69.00	-1.12%	196,060
Feb 6, 2025	69.91	69.99	69.67	69.78	69.78	-0.85%	220,793
Feb 5, 2025	70.39	70.39	70.07	70.38	70.38	0.95%	393,710
Feb 4, 2025	69.25	69.77	69.25	69.72	69.72	0.93%	536,019
Feb 3, 2025	68.72	69.50	68.67	69.08	69.08	-0.95%	1,060,285
Jan 31, 2025	70.11	70.16	69.51	69.74	69.74	0.13%	625,484
Jan 30, 2025	69.44	69.75	69.31	69.65	69.65	0.36%	453,825
Jan 29, 2025	69.14	69.46	69.14	69.40	69.40	2.39%	514,851
Jan 28, 2025	67.87	67.87	67.51	67.78	67.78	-1.24%	510,908
Jan 27, 2025	68.74	68.85	68.50	68.63	68.63	-2.49%	895,129
Jan 24, 2025	70.47	70.55	70.30	70.38	70.38	-1.91%	250,190
Jan 23, 2025	71.43	71.76	71.43	71.75	71.75	1.77%	380,176
Jan 22, 2025	70.82	70.89	70.50	70.50	70.50	-1.77%	560,436
Jan 21, 2025	71.74	71.92	71.51	71.77	71.77	-0.82%	281,954
Jan 17, 2025	72.03	72.60	72.03	72.36	72.36	-	114,903
Jan 16, 2025	72.43	72.50	72.23	72.36	72.36	0.36%	261,589
Jan 15, 2025	72.45	72.45	72.08	72.10	72.10	0.57%	201,805
Jan 14, 2025	71.77	71.86	71.39	71.69	71.69	1.01%	521,209
Jan 13, 2025	70.77	71.09	70.62	70.97	70.97	-2.26%	564,920
Jan 10, 2025	73.12	74.48	72.47	72.61	72.61	-3.26%	342,246
Jan 8, 2025	75.18	75.18	74.93	75.06	75.06	-1.48%	165,956
Jan 7, 2025	76.70	76.70	76.00	76.19	76.19	1.10%	165,473
Jan 6, 2025	75.77	75.88	75.28	75.36	75.36	-2.33%	226,906
Jan 3, 2025	77.19	77.37	76.95	77.16	77.16	0.27%	89,733
Jan 2, 2025	77.26	77.71	76.95	76.95	76.95	0.65%	83,820
Dec 31, 2024	76.41	76.54	76.11	76.45	76.45	1.02%	95,094
Dec 30, 2024	75.77	75.94	75.62	75.68	75.68	-0.94%	111,334
Dec 27, 2024	76.44	76.51	76.20	76.40	76.40	-0.12%	78,640
Dec 26, 2024	76.40	76.70	76.32	76.49	76.49	-0.86%	111,405
Dec 24, 2024	76.49	77.17	76.49	77.15	77.15	1.31%	114,901
Dec 23, 2024	76.99	76.99	76.02	76.15	76.15	-1.44%	177,445
Dec 20, 2024	77.10	77.58	76.67	77.26	77.26	-0.54%	224,389
Dec 19, 2024	77.86	78.10	77.49	77.68	77.68	1.07%	480,363
Dec 18, 2024	78.10	78.36	76.86	76.86	76.86	-2.30%	143,783
Dec 17, 2024	78.60	78.99	78.39	78.67	78.67	-6.78%	452,673
Dec 16, 2024	84.16	84.44	84.16	84.39	79.13	0.40%	60,048
Dec 13, 2024	83.93	84.24	83.89	84.05	78.81	0.27%	68,359
Dec 12, 2024	84.09	84.15	83.81	83.82	78.59	-1.26%	69,448
Dec 11, 2024	84.89	84.94	84.75	84.89	79.60	0.20%	69,016
Dec 10, 2024	84.79	84.79	84.31	84.72	79.44	0.52%	141,479
Dec 9, 2024	84.77	84.82	84.13	84.28	79.02	-0.21%	50,343
Dec 6, 2024	84.65	84.65	84.19	84.46	79.19	0.07%	65,426
Dec 5, 2024	84.48	84.48	84.13	84.40	79.14	0.50%	289,066
Dec 4, 2024	83.84	84.00	83.72	83.98	78.74	0.73%	88,797
Dec 3, 2024	83.29	83.43	83.08	83.38	78.18	0.84%	213,645
Dec 2, 2024	82.80	83.00	82.51	82.68	77.52	-0.41%	102,263
Nov 29, 2024	82.89	83.15	82.60	83.02	77.84	0.47%	58,148
Nov 27, 2024	82.30	82.72	82.30	82.63	77.48	1.25%	59,909
Nov 26, 2024	81.75	82.00	81.51	81.61	76.52	-0.27%	91,658
Nov 25, 2024	81.64	81.89	81.45	81.83	76.73	1.70%	710,525
Nov 22, 2024	80.00	80.46	80.00	80.46	75.44	1.13%	304,276
Nov 21, 2024	79.55	79.86	79.08	79.56	74.60	-0.92%	368,206
Nov 20, 2024	80.15	80.34	79.80	80.30	75.29	0.41%	104,890
Nov 19, 2024	79.25	80.21	79.25	79.97	74.98	1.38%	243,805
Nov 18, 2024	78.98	79.22	78.84	78.88	73.96	-0.23%	343,084
Nov 15, 2024	79.40	79.56	78.84	79.06	74.13	-0.64%	164,400
Nov 14, 2024	79.61	79.91	79.32	79.57	74.61	0.72%	364,336
Nov 13, 2024	79.14	79.14	78.62	79.00	74.07	-1.96%	329,525
Nov 12, 2024	81.16	81.16	80.51	80.58	75.56	-1.19%	128,637
Nov 11, 2024	81.51	81.78	81.33	81.55	76.46	-0.11%	152,315
Nov 8, 2024	82.57	82.57	81.62	81.64	76.55	-2.24%	218,014
Nov 7, 2024	83.59	83.71	83.06	83.51	78.30	-0.06%	107,731
Nov 6, 2024	83.52	83.60	82.96	83.56	78.35	1.35%	179,339
Nov 5, 2024	82.49	82.74	82.17	82.45	77.31	0.10%	334,497
Nov 4, 2024	82.31	82.52	82.04	82.37	77.23	-0.76%	170,839
Nov 1, 2024	83.68	83.68	82.92	83.00	77.82	0.11%	390,475
Oct 31, 2024	82.89	83.54	82.36	82.91	77.74	1.33%	387,684
Oct 30, 2024	81.84	82.10	81.75	81.82	76.72	0.75%	351,653
Oct 29, 2024	81.01	81.23	81.01	81.21	76.15	0.22%	133,856
Oct 28, 2024	80.62	81.23	80.61	81.03	75.98	1.16%	173,700
Oct 25, 2024	80.42	80.42	80.02	80.10	75.11	-1.54%	242,386
Oct 24, 2024	81.61	82.00	81.27	81.35	76.28	-0.94%	349,267
Oct 23, 2024	81.78	82.12	81.46	82.12	77.00	0.86%	383,183
Oct 22, 2024	81.67	81.67	81.13	81.42	76.34	-2.85%	714,193
Oct 21, 2024	83.63	83.83	83.33	83.81	78.58	-0.89%	130,278
Oct 18, 2024	84.74	84.95	84.44	84.56	79.29	0.07%	90,028
Oct 17, 2024	84.64	84.90	84.41	84.50	79.23	-2.05%	384,270
Oct 16, 2024	85.93	86.27	85.73	86.27	80.89	0.65%	116,588
Oct 15, 2024	86.00	86.00	85.52	85.71	80.37	0.54%	66,148
Oct 14, 2024	85.18	85.36	85.02	85.25	79.93	0.18%	57,046
Oct 11, 2024	84.73	85.14	84.73	85.10	79.79	0.45%	60,329
Oct 10, 2024	84.72	84.98	84.35	84.72	79.44	-0.16%	63,542
Oct 9, 2024	84.41	85.00	84.21	84.86	79.57	1.33%	159,346
Oct 8, 2024	83.93	83.93	83.39	83.75	78.53	2.17%	418,330
Oct 7, 2024	82.90	82.90	81.46	81.97	76.86	-2.94%	678,385
Oct 4, 2024	84.54	84.58	84.24	84.45	79.18	-0.13%	110,911
Oct 3, 2024	84.88	85.17	84.39	84.56	79.29	-0.97%	549,509
Oct 2, 2024	85.77	85.77	85.04	85.39	80.07	-0.50%	159,742
Oct 1, 2024	86.45	86.45	85.50	85.82	80.47	-0.21%	346,236
Sep 30, 2024	86.04	86.07	85.50	86.00	80.64	0.12%	109,987
Sep 27, 2024	85.89	86.14	85.76	85.90	80.54	0.23%	112,952