SMIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	80.15	80.34	79.80	80.30	80.30	0.41%	104,890
Nov 19, 2024	79.25	80.21	79.25	79.97	79.97	1.38%	243,805
Nov 18, 2024	78.98	79.22	78.84	78.88	78.88	-0.23%	343,084
Nov 15, 2024	79.40	79.56	78.84	79.06	79.06	-0.64%	164,400
Nov 14, 2024	79.61	79.91	79.32	79.57	79.57	0.72%	364,336
Nov 13, 2024	79.14	79.14	78.62	79.00	79.00	-1.96%	329,525
Nov 12, 2024	81.16	81.16	80.51	80.58	80.58	-1.19%	128,637
Nov 11, 2024	81.51	81.78	81.33	81.55	81.55	-0.11%	152,315
Nov 8, 2024	82.57	82.57	81.62	81.64	81.64	-2.24%	218,014
Nov 7, 2024	83.59	83.71	83.06	83.51	83.51	-0.06%	107,731
Nov 6, 2024	83.52	83.60	82.96	83.56	83.56	1.35%	179,339
Nov 5, 2024	82.49	82.74	82.17	82.45	82.45	0.10%	334,497
Nov 4, 2024	82.31	82.52	82.04	82.37	82.37	-0.76%	170,839
Nov 1, 2024	83.68	83.68	82.92	83.00	83.00	0.11%	390,475
Oct 31, 2024	82.89	83.54	82.36	82.91	82.91	1.33%	387,684
Oct 30, 2024	81.84	82.10	81.75	81.82	81.82	0.75%	351,653
Oct 29, 2024	81.01	81.23	81.01	81.21	81.21	0.22%	133,856
Oct 28, 2024	80.62	81.23	80.61	81.03	81.03	1.16%	173,700
Oct 25, 2024	80.42	80.42	80.02	80.10	80.10	-1.54%	242,386
Oct 24, 2024	81.61	82.00	81.27	81.35	81.35	-0.94%	349,267
Oct 23, 2024	81.78	82.12	81.46	82.12	82.12	0.86%	383,183
Oct 22, 2024	81.67	81.67	81.13	81.42	81.42	-2.85%	714,193
Oct 21, 2024	83.63	83.83	83.33	83.81	83.81	-0.89%	130,278
Oct 18, 2024	84.74	84.95	84.44	84.56	84.56	0.07%	90,028
Oct 17, 2024	84.64	84.90	84.41	84.50	84.50	-2.05%	384,270
Oct 16, 2024	85.93	86.27	85.73	86.27	86.27	0.65%	116,588
Oct 15, 2024	86.00	86.00	85.52	85.71	85.71	0.54%	66,148
Oct 14, 2024	85.18	85.36	85.02	85.25	85.25	0.18%	57,046
Oct 11, 2024	84.73	85.14	84.73	85.10	85.10	0.45%	60,329
Oct 10, 2024	84.72	84.98	84.35	84.72	84.72	-0.16%	63,542
Oct 9, 2024	84.41	85.00	84.21	84.86	84.86	1.33%	159,346
Oct 8, 2024	83.93	83.93	83.39	83.75	83.75	2.17%	418,330
Oct 7, 2024	82.90	82.90	81.46	81.97	81.97	-2.94%	678,385
Oct 4, 2024	84.54	84.58	84.24	84.45	84.45	-0.13%	110,911
Oct 3, 2024	84.88	85.17	84.39	84.56	84.56	-0.97%	549,509
Oct 2, 2024	85.77	85.77	85.04	85.39	85.39	-0.50%	159,742
Oct 1, 2024	86.45	86.45	85.50	85.82	85.82	-0.21%	346,236
Sep 30, 2024	86.04	86.07	85.50	86.00	86.00	0.12%	109,987
Sep 27, 2024	85.89	86.14	85.76	85.90	85.90	0.23%	112,952
Sep 26, 2024	86.10	86.32	85.54	85.70	85.70	-0.86%	136,825
Sep 25, 2024	86.50	86.74	86.28	86.44	86.44	0.05%	193,207
Sep 24, 2024	86.73	86.84	86.20	86.40	86.40	-0.66%	90,397
Sep 23, 2024	86.93	87.06	86.43	86.97	86.97	0.74%	104,651
Sep 20, 2024	86.01	86.63	85.83	86.33	86.33	0.83%	189,108
Sep 19, 2024	85.54	85.74	85.26	85.62	85.62	-0.29%	163,369
Sep 18, 2024	85.95	86.41	85.65	85.87	85.87	-0.43%	95,662
Sep 17, 2024	86.47	86.47	85.91	86.24	86.24	-0.30%	122,301
Sep 16, 2024	86.49	86.65	86.01	86.50	86.50	0.06%	117,020
Sep 13, 2024	86.05	86.45	85.85	86.45	86.45	1.00%	137,829
Sep 12, 2024	85.22	85.62	84.87	85.59	85.59	0.71%	140,983
Sep 11, 2024	84.79	85.13	84.10	84.99	84.99	-0.23%	411,440
Sep 10, 2024	85.23	85.23	84.85	85.19	85.19	1.00%	111,956
Sep 9, 2024	84.11	84.56	83.99	84.35	84.35	0.50%	93,385
Sep 6, 2024	84.28	84.67	83.91	83.93	83.93	-1.35%	154,300
Sep 5, 2024	84.92	85.18	84.73	85.08	85.08	0.35%	113,246
Sep 4, 2024	84.11	84.90	84.11	84.78	84.78	0.93%	91,981
Sep 3, 2024	84.40	84.40	83.80	84.00	84.00	-0.49%	82,664
Aug 30, 2024	83.93	84.49	83.93	84.41	84.41	1.43%	107,864
Aug 29, 2024	83.55	83.72	83.06	83.22	83.22	-0.62%	81,160
Aug 28, 2024	83.75	84.00	83.55	83.74	83.74	-0.61%	92,331
Aug 27, 2024	83.94	84.25	83.77	84.25	84.25	0.39%	223,436
Aug 26, 2024	83.69	83.93	83.54	83.92	83.92	0.39%	73,191
Aug 23, 2024	83.53	83.77	83.32	83.59	83.59	0.41%	134,179
Aug 22, 2024	83.53	83.59	83.24	83.25	83.25	-0.47%	48,425
Aug 21, 2024	83.38	83.66	82.95	83.64	83.64	1.27%	134,593
Aug 20, 2024	82.66	82.85	82.45	82.59	82.59	0.10%	54,442
Aug 19, 2024	82.50	82.61	82.32	82.51	82.51	0.66%	95,029
Aug 16, 2024	81.58	81.97	81.58	81.97	81.97	1.00%	111,948
Aug 15, 2024	80.85	81.44	80.85	81.16	81.16	0.79%	79,168
Aug 14, 2024	80.58	80.87	80.36	80.52	80.52	-0.42%	235,446
Aug 13, 2024	81.28	81.28	80.71	80.86	80.86	-0.89%	106,992
Aug 12, 2024	81.56	81.95	81.47	81.59	81.59	0.54%	135,194
Aug 9, 2024	81.05	81.48	80.79	81.15	81.15	-0.22%	211,184
Aug 8, 2024	81.08	81.34	80.90	81.33	81.33	1.11%	113,836
Aug 7, 2024	81.29	81.29	80.42	80.44	80.44	0.64%	111,039
Aug 6, 2024	79.80	80.27	79.51	79.93	79.93	0.57%	135,763
Aug 5, 2024	78.47	80.04	78.29	79.48	79.48	-3.72%	350,352
Aug 2, 2024	82.49	82.65	81.94	82.55	82.55	0.21%	315,645
Aug 1, 2024	83.35	83.35	82.38	82.38	82.38	-1.87%	249,912
Jul 31, 2024	83.58	83.99	83.52	83.95	83.95	0.96%	90,626
Jul 30, 2024	82.99	83.38	82.91	83.15	83.15	0.47%	121,931
Jul 29, 2024	82.44	82.81	82.44	82.76	82.76	0.83%	116,929
Jul 26, 2024	82.35	82.35	81.95	82.08	82.08	0.88%	265,685
Jul 25, 2024	81.35	81.71	81.25	81.36	81.36	-0.07%	196,506
Jul 24, 2024	81.61	82.04	81.19	81.42	81.42	0.84%	291,479
Jul 23, 2024	81.79	81.88	80.49	80.74	80.74	-1.64%	348,466
Jul 22, 2024	81.75	82.18	81.75	82.09	82.09	1.40%	263,207
Jul 19, 2024	81.27	81.45	80.76	80.96	80.96	-1.65%	245,348
Jul 18, 2024	83.18	83.19	82.32	82.32	82.32	-1.63%	260,256
Jul 17, 2024	83.87	83.97	83.62	83.68	83.68	-0.52%	138,317
Jul 16, 2024	83.77	84.25	83.61	84.12	84.12	0.85%	182,524
Jul 15, 2024	83.73	83.73	83.38	83.41	83.41	-0.06%	285,899
Jul 12, 2024	83.65	83.80	83.46	83.46	83.46	-0.31%	245,838
Jul 11, 2024	83.65	83.75	83.45	83.72	83.72	0.84%	162,822
Jul 10, 2024	83.16	83.16	82.79	83.02	83.02	-0.57%	437,636
Jul 9, 2024	83.39	83.59	83.24	83.50	83.50	0.41%	360,085
Jul 8, 2024	83.38	83.48	83.09	83.16	83.16	-0.35%	285,603
Jul 5, 2024	83.23	83.62	83.14	83.45	83.45	0.61%	154,191
Jul 3, 2024	82.66	82.94	82.42	82.94	82.94	1.10%	403,823
Jul 2, 2024	81.99	82.25	81.64	82.04	82.04	-0.01%	142,027