SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.09	39.51	39.04	39.51	-	1.13%	5,162
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
Dec 26, 2025	38.09	38.14	38.02	38.14	37.91	-0.16%	4,921
Dec 24, 2025	38.21	38.21	37.97	38.20	37.97	0.24%	10,075
Dec 23, 2025	38.05	38.16	37.91	38.11	37.88	-0.25%	13,754
Dec 22, 2025	38.21	38.36	38.14	38.20	37.97	0.72%	16,507
Dec 19, 2025	37.83	38.03	37.83	37.93	37.70	0.77%	9,307
Dec 18, 2025	37.68	38.01	37.62	37.64	37.41	1.05%	11,593
Dec 17, 2025	37.83	37.93	37.16	37.25	37.03	-1.00%	30,387
Dec 16, 2025	37.78	37.78	37.42	37.63	37.40	-0.26%	19,942
Dec 15, 2025	37.92	37.92	37.72	37.72	37.50	-0.20%	15,856
Dec 12, 2025	38.56	38.56	37.71	37.80	37.57	-2.07%	14,611
Dec 11, 2025	37.89	38.60	37.89	38.60	38.37	1.31%	19,457
Dec 10, 2025	37.83	38.31	37.61	38.10	37.87	1.17%	17,252
Dec 9, 2025	37.57	37.84	37.57	37.66	37.43	-0.05%	17,609
Dec 8, 2025	37.74	37.86	37.61	37.68	37.45	-0.37%	20,956
Dec 5, 2025	37.92	38.04	37.74	37.82	37.59	-0.32%	11,133
Dec 4, 2025	37.73	38.02	37.73	37.94	37.71	0.45%	24,994
Dec 3, 2025	37.59	37.77	37.40	37.77	37.54	0.77%	23,724