SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.97	41.45	40.97	41.42	41.42	1.86%	8,267
Apr 29, 2026	41.14	41.14	40.52	40.66	40.66	-0.48%	15,029
Apr 28, 2026	41.09	41.20	40.75	40.86	40.86	-1.24%	8,332
Apr 27, 2026	41.32	41.42	41.20	41.38	41.38	0.06%	11,739
Apr 24, 2026	41.39	41.47	41.17	41.35	41.35	0.43%	10,249
Apr 23, 2026	41.15	41.45	41.15	41.17	41.17	-0.15%	8,891
Apr 22, 2026	41.55	41.55	41.10	41.23	41.23	0.36%	39,537
Apr 21, 2026	41.56	41.56	41.03	41.09	41.09	-0.88%	15,600
Apr 20, 2026	41.10	41.45	41.10	41.45	41.45	0.48%	18,631
Apr 17, 2026	40.92	41.45	40.92	41.25	41.25	1.98%	47,262
Apr 16, 2026	40.56	40.60	40.25	40.45	40.45	-0.07%	57,367
Apr 15, 2026	40.51	40.57	40.31	40.48	40.48	-0.10%	15,571
Apr 14, 2026	40.34	40.65	40.31	40.52	40.52	1.35%	19,113
Apr 13, 2026	39.34	40.07	39.34	39.98	39.98	1.52%	18,117
Apr 10, 2026	39.55	39.55	39.23	39.38	39.38	-0.15%	21,570
Apr 9, 2026	38.98	39.53	38.91	39.44	39.44	0.87%	48,732
Apr 8, 2026	39.08	39.32	38.99	39.10	39.10	3.70%	64,311
Apr 7, 2026	37.46	38.13	37.41	37.71	37.71	0.17%	15,989
Apr 6, 2026	37.52	37.67	37.42	37.64	37.64	0.35%	283,842
Apr 2, 2026	36.66	37.60	36.59	37.51	37.51	0.16%	34,550
Apr 1, 2026	37.61	37.88	37.43	37.45	37.45	1.03%	148,066
Mar 31, 2026	36.35	37.07	36.16	37.07	37.07	3.63%	47,315
Mar 30, 2026	36.50	36.50	35.65	35.77	35.77	-1.62%	17,749
Mar 27, 2026	36.46	36.69	36.16	36.36	36.36	-1.09%	37,106
Mar 26, 2026	37.23	37.50	36.76	36.76	36.76	-2.68%	13,566
Mar 25, 2026	37.84	37.87	37.63	37.77	37.77	0.99%	7,555
Mar 24, 2026	36.65	37.50	36.65	37.40	37.40	0.86%	198,163
Mar 23, 2026	36.97	37.65	36.97	37.08	37.08	2.29%	18,979
Mar 20, 2026	36.79	36.79	36.06	36.25	36.25	-2.19%	17,416
Mar 19, 2026	36.39	37.30	36.39	37.06	37.06	0.35%	15,325
Mar 18, 2026	37.46	37.46	36.93	36.93	36.93	-1.44%	8,198
Mar 17, 2026	37.65	37.80	37.38	37.47	37.47	0.38%	83,570
Mar 16, 2026	37.41	37.66	37.24	37.33	37.33	1.06%	10,217
Mar 13, 2026	37.43	37.43	36.85	36.94	36.94	-0.32%	8,407
Mar 12, 2026	37.19	37.34	37.02	37.06	37.06	-1.83%	72,478
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