SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.65	40.65	40.01	40.34	40.34	-0.49%	25,074
Nov 12, 2026	40.43	40.99	40.43	40.54	40.54	-0.90%	27,963
Nov 11, 2026	40.72	41.02	40.61	40.91	40.91	1.44%	78,691
Nov 10, 2026	39.98	40.35	39.98	40.33	40.33	-0.20%	11,296
Nov 9, 2026	40.07	40.53	39.98	40.41	40.41	3.51%	25,712
Nov 6, 2026	38.84	39.17	38.82	39.04	39.04	0.70%	44,554
Nov 5, 2026	40.37	40.37	38.74	38.77	38.77	-5.14%	27,368
Nov 4, 2026	41.42	41.68	40.62	40.87	40.87	-0.44%	27,020
Nov 3, 2026	41.07	41.42	41.02	41.05	41.05	0.44%	13,023
Nov 2, 2026	41.03	41.48	40.87	40.87	40.87	-0.05%	30,396
Oct 30, 2026	41.32	41.43	40.56	40.89	40.89	-2.11%	56,379
Oct 29, 2026	41.87	41.97	41.58	41.77	41.77	0.31%	18,712
Oct 28, 2026	41.61	41.64	41.39	41.64	41.64	0.70%	8,329
Oct 27, 2026	41.18	41.44	41.02	41.35	41.35	0.76%	40,643
Oct 26, 2026	40.67	41.32	40.50	41.04	41.04	1.08%	20,793
Oct 23, 2026	40.42	40.73	40.19	40.60	40.60	-0.30%	19,417
Oct 22, 2026	40.73	40.84	40.57	40.72	40.72	-1.57%	6,283
Oct 21, 2026	41.34	41.40	41.21	41.37	41.37	0.61%	12,405
Oct 20, 2026	40.80	41.19	40.75	41.12	41.12	0.96%	12,429
Oct 19, 2026	40.79	40.93	40.62	40.73	40.73	0.18%	22,827
Oct 16, 2026	41.46	41.46	40.57	40.66	40.66	-1.41%	17,034
Oct 15, 2026	40.87	41.26	40.84	41.24	41.24	0.71%	32,897
Oct 14, 2026	41.27	41.32	40.70	40.95	40.95	-1.91%	32,233
Oct 13, 2026	41.79	41.79	41.32	41.75	41.75	0.19%	57,008
Oct 12, 2026	41.81	41.98	41.67	41.67	41.67	-0.78%	31,033
Oct 9, 2026	41.81	42.05	41.72	42.00	42.00	0.72%	12,229
Oct 8, 2026	41.65	41.78	41.48	41.70	41.70	0.14%	264,392
Oct 7, 2026	41.85	42.01	41.49	41.64	41.64	-1.61%	17,669
Oct 6, 2026	42.33	42.52	42.19	42.32	42.32	0.47%	21,871
Oct 5, 2026	41.94	42.33	41.73	42.12	42.12	0.46%	18,452
Oct 2, 2026	41.85	42.04	41.85	41.93	41.93	1.29%	9,203
Oct 1, 2026	40.93	41.51	40.85	41.39	41.39	1.12%	116,698
Sep 30, 2026	41.09	41.28	40.93	40.93	40.93	-0.66%	40,611
Sep 29, 2026	41.28	41.39	40.89	41.20	41.20	0.07%	17,563
Sep 28, 2026	41.15	41.30	41.03	41.17	41.17	-0.75%	42,952
Sep 25, 2026	41.44	41.60	41.17	41.48	41.48	0.61%	54,452
Sep 24, 2026	40.92	41.24	40.86	41.23	41.23	0.12%	344,359
Sep 23, 2026	41.29	41.29	41.10	41.18	41.18	-0.72%	81,350
Sep 22, 2026	41.58	41.69	41.26	41.48	41.48	0.23%	17,521
Sep 21, 2026	41.69	41.69	41.17	41.39	41.39	0.62%	9,623
Sep 18, 2026	40.96	41.13	40.80	41.13	41.13	-0.03%	15,529
Sep 17, 2026	41.51	41.51	41.13	41.14	41.14	0.45%	37,303
Sep 16, 2026	41.15	41.37	40.57	40.96	40.96	0.06%	29,190
Sep 15, 2026	41.13	41.14	40.91	40.93	40.93	-0.65%	14,979
Sep 14, 2026	41.27	41.34	41.11	41.20	41.20	-1.10%	17,503
Sep 11, 2026	41.66	41.76	41.60	41.66	41.66	1.09%	9,700
Sep 10, 2026	41.17	41.47	41.17	41.21	41.21	-0.83%	19,120
Sep 9, 2026	41.80	41.83	41.56	41.56	41.56	-0.87%	10,453
Sep 8, 2026	42.20	42.20	41.91	41.92	41.92	-0.62%	69,354
Sep 4, 2026	41.75	42.23	41.75	42.18	42.18	0.61%	11,819