SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	37.63	37.88	37.43	37.75	37.75	-0.09%	13,370
Mar 10, 2026	37.97	38.34	37.75	37.78	37.78	-0.46%	13,447
Mar 9, 2026	37.04	38.02	36.66	37.96	37.96	1.07%	13,137
Mar 6, 2026	37.63	37.78	37.41	37.56	37.56	-2.25%	9,509
Mar 5, 2026	38.71	38.71	38.07	38.42	38.42	-1.51%	31,054
Mar 4, 2026	38.91	39.13	38.91	39.01	39.01	0.93%	14,494
Mar 3, 2026	38.26	38.96	37.85	38.65	38.65	-1.90%	40,245
Mar 2, 2026	39.03	39.53	39.03	39.40	39.40	0.28%	47,179
Feb 27, 2026	39.54	39.54	38.96	39.29	39.29	-1.55%	13,494
Feb 26, 2026	39.97	39.97	39.31	39.91	39.91	0.56%	7,464
Feb 25, 2026	39.46	39.83	39.37	39.69	39.69	0.65%	27,512
Feb 24, 2026	39.10	39.51	38.90	39.43	39.43	1.08%	17,746
Feb 23, 2026	39.66	39.66	38.77	39.01	39.01	-1.69%	52,613
Feb 20, 2026	39.71	40.01	39.38	39.68	39.68	-	47,010
Feb 19, 2026	39.59	39.74	39.37	39.68	39.68	-0.15%	33,755
Feb 18, 2026	39.81	40.04	39.62	39.74	39.74	0.51%	29,411
Feb 17, 2026	39.39	39.69	39.12	39.54	39.54	-0.25%	13,254
Feb 13, 2026	39.09	39.78	39.04	39.64	39.64	1.46%	15,295
Feb 12, 2026	40.24	40.24	38.95	39.07	39.07	-1.83%	56,318
Feb 11, 2026	40.32	40.32	39.58	39.80	39.80	-0.38%	31,819
Feb 10, 2026	40.11	40.19	39.93	39.95	39.95	-0.05%	48,893
Feb 9, 2026	39.75	40.14	39.75	39.97	39.97	0.68%	32,452
Feb 6, 2026	38.97	39.70	38.97	39.70	39.70	3.28%	30,900
Feb 5, 2026	38.17	38.74	38.17	38.44	38.44	-0.52%	58,395
Feb 4, 2026	38.86	38.86	38.15	38.64	38.64	-0.74%	10,763
Feb 3, 2026	39.11	39.11	38.46	38.93	38.93	-0.08%	22,978
Feb 2, 2026	38.83	39.16	38.75	38.96	38.96	0.78%	38,453
Jan 30, 2026	38.83	39.00	38.53	38.66	38.66	-1.65%	164,199
Jan 29, 2026	39.39	39.39	38.78	39.31	39.31	0.28%	33,277
Jan 28, 2026	39.34	39.36	39.08	39.20	39.20	-0.46%	78,760
Jan 27, 2026	39.26	39.39	39.20	39.38	39.38	0.15%	54,320
Jan 26, 2026	39.28	39.43	39.11	39.32	39.32	0.67%	18,061
Jan 23, 2026	39.40	39.40	38.90	39.06	39.06	-1.16%	32,352
Jan 22, 2026	39.65	39.77	39.39	39.52	39.52	0.61%	13,768
Jan 21, 2026	38.80	39.44	38.80	39.28	39.28	1.66%	18,326
Jan 20, 2026	38.37	39.00	38.37	38.64	38.64	-1.15%	29,615
Jan 16, 2026	39.30	39.30	39.04	39.09	39.09	-0.33%	18,708
Jan 15, 2026	38.90	39.33	38.90	39.22	39.22	1.34%	69,149
Jan 14, 2026	38.77	38.77	38.38	38.70	38.70	-0.13%	109,764
Jan 13, 2026	38.88	38.92	38.59	38.75	38.75	-	14,461
Jan 12, 2026	38.59	38.78	38.52	38.75	38.75	0.31%	12,844
Jan 9, 2026	38.70	38.73	38.39	38.63	38.63	0.91%	17,533
Jan 8, 2026	38.22	38.28	38.09	38.28	38.28	-	13,679
Jan 7, 2026	38.34	38.37	37.98	38.28	38.28	-0.44%	17,842
Jan 6, 2026	38.04	38.45	37.75	38.45	38.45	1.13%	76,102
Jan 5, 2026	37.78	38.09	37.75	38.02	38.02	1.47%	16,022
Jan 2, 2026	37.27	37.47	37.16	37.47	37.47	1.30%	22,221
Dec 31, 2025	37.40	37.42	36.99	36.99	36.99	-1.20%	41,822
Dec 30, 2025	37.63	37.65	37.44	37.44	37.44	-0.45%	42,765
Dec 29, 2025	37.82	37.82	37.56	37.61	37.61	-1.39%	16,121