SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	42.93	43.04	42.66	42.83	42.83	-0.83%	42,681
Jun 2, 2026	42.87	43.19	42.73	43.19	43.19	0.93%	89,040
Jun 1, 2026	42.42	42.92	42.39	42.79	42.79	0.33%	15,632
May 29, 2026	42.75	42.80	42.38	42.65	42.65	0.12%	27,605
May 28, 2026	42.55	42.81	42.24	42.60	42.60	-0.16%	20,505
May 27, 2026	42.82	42.82	42.57	42.67	42.67	-0.27%	18,047
May 26, 2026	42.51	42.82	42.51	42.79	42.79	1.68%	9,304
May 22, 2026	41.95	42.16	41.91	42.08	42.08	0.72%	14,291
May 21, 2026	41.21	41.85	41.21	41.78	41.78	0.70%	16,784
May 20, 2026	41.08	41.49	40.97	41.49	41.49	1.78%	9,565
May 19, 2026	40.69	41.06	40.52	40.76	40.76	-0.67%	13,895
May 18, 2026	41.26	41.44	41.00	41.04	41.04	-0.83%	11,640
May 15, 2026	41.40	41.66	41.29	41.39	41.39	-1.68%	8,450
May 14, 2026	41.93	42.17	41.91	42.09	42.09	0.49%	15,385
May 13, 2026	42.22	42.22	41.66	41.89	41.89	-0.17%	14,444
May 12, 2026	42.15	42.15	41.51	41.96	41.96	-0.73%	16,657
May 11, 2026	42.28	42.34	42.10	42.27	42.27	0.33%	16,458
May 8, 2026	42.04	42.17	42.01	42.13	42.13	0.44%	13,652
May 7, 2026	42.77	42.79	41.88	41.95	41.94	-1.39%	16,591
May 6, 2026	42.82	42.82	42.26	42.54	42.54	0.25%	6,703
May 5, 2026	42.14	42.49	42.14	42.43	42.43	2.18%	19,409
May 4, 2026	41.72	42.03	41.35	41.53	41.53	-0.29%	27,522
May 1, 2026	41.65	41.72	41.53	41.65	41.65	0.55%	22,303
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%	18,641