SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.71	44.18	43.71	44.09	44.09	0.57%	12,745
Aug 13, 2026	43.80	43.99	43.71	43.84	43.84	0.48%	24,937
Aug 12, 2026	43.66	43.81	43.51	43.63	43.63	1.22%	17,643
Aug 11, 2026	43.29	43.44	43.02	43.11	43.11	0.34%	13,244
Aug 10, 2026	43.27	43.28	42.96	42.96	42.96	-0.53%	17,389
Aug 7, 2026	43.35	43.97	41.91	43.19	43.19	0.70%	67,600
Aug 6, 2026	43.03	44.50	41.37	42.89	42.89	-0.81%	39,555
Aug 5, 2026	43.68	43.74	43.24	43.24	43.24	-0.53%	15,092
Aug 4, 2026	43.10	43.61	42.88	43.47	43.47	1.83%	27,924
Aug 3, 2026	42.43	42.69	42.39	42.69	42.69	1.63%	22,493
Jul 31, 2026	42.39	42.41	41.68	42.01	42.01	-0.11%	6,847
Jul 30, 2026	41.66	42.09	41.59	42.05	42.05	2.10%	15,734
Jul 29, 2026	41.81	41.81	41.17	41.19	41.19	-1.81%	17,202
Jul 28, 2026	41.82	42.02	41.52	41.95	41.95	-0.73%	34,840
Jul 27, 2026	42.66	42.66	41.93	42.26	42.26	-0.29%	53,775
Jul 24, 2026	42.81	42.83	42.26	42.38	42.38	-0.65%	148,216
Jul 23, 2026	42.76	42.82	42.47	42.66	42.66	-0.43%	25,537
Jul 22, 2026	43.07	43.08	42.79	42.85	42.85	-0.52%	14,396
Jul 21, 2026	42.81	43.08	42.77	43.07	43.07	1.58%	11,755
Jul 20, 2026	42.79	42.79	42.38	42.40	42.40	-0.42%	10,712
Jul 17, 2026	42.20	42.80	42.20	42.58	42.58	-0.53%	41,348
Jul 16, 2026	42.77	43.14	42.68	42.81	42.81	-0.58%	19,608
Jul 15, 2026	43.37	43.66	42.68	43.06	43.06	-0.44%	41,530
Jul 14, 2026	43.46	43.46	43.13	43.25	43.25	0.64%	18,551
Jul 13, 2026	43.10	43.24	42.85	42.97	42.97	-1.01%	7,662
Jul 10, 2026	43.24	43.53	43.15	43.41	43.41	-0.13%	9,649
Jul 9, 2026	42.99	43.64	42.99	43.47	43.47	1.88%	11,243
Jul 8, 2026	42.53	42.85	42.18	42.67	42.67	-0.52%	17,719
Jul 7, 2026	43.51	43.51	42.70	42.89	42.89	-1.78%	17,228
Jul 6, 2026	43.53	44.06	43.53	43.67	43.67	1.07%	20,085
Jul 2, 2026	44.45	44.45	42.91	43.21	43.21	-2.20%	68,661
Jul 1, 2026	44.04	44.68	44.04	44.18	44.18	-0.99%	30,220
Jun 30, 2026	44.40	44.77	44.35	44.62	44.62	1.06%	18,228
Jun 29, 2026	43.99	44.22	43.43	44.15	44.15	0.88%	50,521
Jun 26, 2026	44.10	44.11	43.67	43.77	43.77	-1.21%	19,436
Jun 25, 2026	44.33	44.69	44.17	44.30	44.30	1.24%	40,548
Jun 24, 2026	43.61	44.22	43.55	43.76	43.76	0.44%	29,563
Jun 23, 2026	43.36	43.82	43.36	43.57	43.57	-1.41%	56,235
Jun 22, 2026	43.92	44.26	43.92	44.19	44.19	0.89%	21,644
Jun 18, 2026	43.80	43.90	43.52	43.80	43.80	1.81%	42,070
Jun 17, 2026	43.80	43.87	43.02	43.02	43.02	-1.13%	19,650
Jun 16, 2026	44.02	44.10	43.52	43.52	43.52	-0.49%	16,637
Jun 15, 2026	43.90	44.05	43.73	43.73	43.73	1.08%	27,570
Jun 12, 2026	42.86	43.46	42.86	43.26	43.26	1.08%	14,534
Jun 11, 2026	42.14	42.80	41.98	42.80	42.80	2.99%	6,925
Jun 10, 2026	42.39	42.49	41.56	41.56	41.56	-1.26%	100,233
Jun 9, 2026	42.45	42.79	41.18	42.09	42.09	-0.14%	30,174
Jun 8, 2026	42.32	42.42	42.15	42.15	42.15	0.23%	7,431
Jun 5, 2026	42.67	42.86	41.92	42.05	42.05	-2.73%	139,991
Jun 4, 2026	42.82	43.36	42.59	43.23	43.23	0.93%	23,743