SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	41.88	41.95	41.63	41.93	41.93	0.80%	14,360
Sep 2, 2026	41.55	41.76	41.49	41.60	41.60	0.41%	19,638
Sep 1, 2026	41.63	41.75	41.40	41.42	41.42	-1.30%	30,038
Aug 31, 2026	42.07	42.07	41.82	41.97	41.97	-0.46%	17,277
Aug 28, 2026	42.69	42.74	42.13	42.16	42.16	-1.06%	6,765
Aug 27, 2026	42.64	42.69	42.51	42.61	42.61	0.26%	14,769
Aug 26, 2026	42.08	42.59	42.08	42.51	42.51	0.58%	9,983
Aug 25, 2026	42.45	42.53	42.19	42.26	42.26	-0.05%	7,734
Aug 24, 2026	42.40	42.47	42.18	42.28	42.28	-0.76%	16,682
Aug 21, 2026	42.76	42.76	42.44	42.61	42.61	0.46%	18,114
Aug 20, 2026	42.59	42.87	42.39	42.41	42.41	-0.93%	8,733
Aug 19, 2026	43.66	43.66	42.81	42.81	42.81	-1.15%	15,089
Aug 18, 2026	43.62	43.71	43.30	43.31	43.31	-2.13%	10,334
Aug 17, 2026	44.35	44.36	44.12	44.25	44.25	0.36%	21,780
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