SMLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	66.67	66.80	65.95	65.95	65.95	-1.21%	36,159
Oct 30, 2024	66.65	67.66	66.65	66.76	66.76	-0.04%	26,446
Oct 29, 2024	66.51	66.91	66.32	66.79	66.79	-0.03%	92,700
Oct 28, 2024	66.45	67.03	66.45	66.81	66.81	1.26%	46,500
Oct 25, 2024	66.36	66.67	65.82	65.98	65.98	-0.54%	24,400
Oct 24, 2024	66.42	66.42	65.90	66.34	66.34	0.36%	41,826
Oct 23, 2024	66.49	66.60	65.59	66.10	66.10	-0.83%	27,407
Oct 22, 2024	66.88	66.90	66.59	66.65	66.65	-0.72%	35,222
Oct 21, 2024	67.97	68.04	67.02	67.13	67.13	-1.19%	33,300
Oct 18, 2024	68.23	68.23	67.86	67.94	67.94	-0.18%	42,814
Oct 17, 2024	68.14	68.14	67.67	68.06	68.06	0.16%	23,730
Oct 16, 2024	67.70	68.13	67.60	67.95	67.95	0.91%	29,000
Oct 15, 2024	67.32	67.99	67.32	67.34	67.34	0.06%	50,528
Oct 14, 2024	67.08	67.37	66.79	67.30	67.30	0.45%	20,012
Oct 11, 2024	65.93	67.00	65.93	67.00	67.00	1.89%	24,000
Oct 10, 2024	65.63	65.87	65.23	65.76	65.76	-0.57%	67,600
Oct 9, 2024	65.61	66.34	65.45	66.14	66.14	0.75%	152,700
Oct 8, 2024	65.64	65.88	65.38	65.65	65.65	0.18%	50,700
Oct 7, 2024	66.03	66.03	65.30	65.53	65.53	-0.91%	76,800
Oct 4, 2024	66.08	66.24	65.68	66.13	66.13	1.26%	51,944
Oct 3, 2024	65.29	65.47	64.93	65.31	65.31	-0.55%	38,314
Oct 2, 2024	65.49	65.91	65.41	65.67	65.67	-0.18%	63,800
Oct 1, 2024	66.35	66.35	65.14	65.79	65.79	-0.84%	549,124
Sep 30, 2024	66.12	66.50	65.77	66.35	66.35	0.02%	41,028
Sep 27, 2024	66.47	66.85	66.03	66.34	66.34	0.41%	140,800
Sep 26, 2024	66.27	66.47	65.76	66.07	66.07	0.84%	79,509
Sep 25, 2024	66.17	66.35	65.42	65.52	65.52	-1.44%	86,028
Sep 24, 2024	66.79	66.81	66.24	66.48	66.24	0.17%	85,900
Sep 23, 2024	66.42	66.60	65.96	66.37	66.13	0.29%	96,832
Sep 20, 2024	66.52	66.52	66.06	66.18	65.93	-0.76%	33,017
Sep 19, 2024	66.89	66.89	66.14	66.69	66.44	1.94%	20,733
Sep 18, 2024	65.38	66.70	65.15	65.42	65.18	0.05%	30,800
Sep 17, 2024	65.30	65.87	65.12	65.39	65.15	0.86%	45,800
Sep 16, 2024	64.59	64.97	64.50	64.83	64.59	0.53%	34,700
Sep 13, 2024	63.61	64.49	63.61	64.49	64.25	2.17%	29,500
Sep 12, 2024	62.58	63.28	62.27	63.12	62.89	1.12%	58,600
Sep 11, 2024	61.91	62.42	60.85	62.42	62.19	0.74%	34,549
Sep 10, 2024	62.32	62.32	61.49	61.96	61.74	-0.27%	47,929
Sep 9, 2024	62.20	62.66	62.03	62.13	61.90	0.21%	62,600
Sep 6, 2024	62.98	63.31	61.86	62.00	61.77	-1.49%	34,900
Sep 5, 2024	63.25	63.41	62.70	62.94	62.71	-0.44%	42,707
Sep 4, 2024	63.17	63.78	63.01	63.22	62.99	-0.43%	53,200
Sep 3, 2024	64.79	64.98	63.31	63.49	63.26	-2.59%	53,700
Aug 30, 2024	65.14	65.32	64.47	65.18	64.94	0.34%	40,700
Aug 29, 2024	64.99	65.46	64.61	64.96	64.72	0.54%	64,900
Aug 28, 2024	64.91	64.97	64.26	64.61	64.37	-0.62%	27,835
Aug 27, 2024	64.97	65.07	64.68	65.01	64.77	-0.34%	78,411
Aug 26, 2024	65.91	65.92	65.23	65.23	64.99	-0.41%	309,100
Aug 23, 2024	64.32	65.58	64.22	65.50	65.26	2.57%	40,116
Aug 22, 2024	64.31	64.62	63.72	63.86	63.63	-0.59%	22,147
Aug 21, 2024	63.87	64.28	63.62	64.24	64.00	1.02%	21,147
Aug 20, 2024	64.12	64.12	63.36	63.59	63.36	-0.81%	28,346
Aug 19, 2024	63.61	64.15	63.58	64.11	63.87	0.87%	25,000
Aug 16, 2024	63.22	63.60	63.22	63.56	63.33	0.35%	42,238
Aug 15, 2024	63.16	63.65	63.11	63.34	63.11	1.96%	55,202
Aug 14, 2024	62.46	62.57	61.85	62.12	61.89	0.03%	32,838
Aug 13, 2024	61.60	62.30	61.43	62.10	61.87	1.40%	61,800
Aug 12, 2024	61.77	61.84	61.01	61.24	61.01	-0.54%	122,241
Aug 9, 2024	61.59	61.79	61.24	61.57	61.34	-0.11%	40,600
Aug 8, 2024	61.03	61.67	60.81	61.64	61.41	2.02%	120,800
Aug 7, 2024	61.87	61.92	60.27	60.42	60.20	-0.51%	222,100
Aug 6, 2024	60.38	61.54	59.89	60.73	60.51	1.05%	39,041
Aug 5, 2024	58.93	60.65	58.56	60.10	59.88	-2.64%	69,128
Aug 2, 2024	62.25	62.25	61.17	61.73	61.50	-3.20%	49,800
Aug 1, 2024	65.71	65.83	63.45	63.77	63.54	-2.97%	73,100
Jul 31, 2024	65.78	66.75	65.31	65.72	65.48	0.86%	57,691
Jul 30, 2024	65.26	65.67	64.84	65.16	64.92	0.14%	163,600
Jul 29, 2024	65.56	65.60	64.80	65.07	64.83	-0.28%	59,200
Jul 26, 2024	65.06	65.49	64.77	65.25	65.01	1.59%	70,445
Jul 25, 2024	63.54	65.10	63.54	64.23	63.99	1.28%	148,907
Jul 24, 2024	64.42	64.88	63.42	63.42	63.19	-1.96%	60,400
Jul 23, 2024	64.33	65.12	64.19	64.69	64.45	0.45%	75,100
Jul 22, 2024	63.92	64.48	63.28	64.40	64.17	1.40%	44,036
Jul 19, 2024	63.70	63.83	63.29	63.51	63.28	-0.59%	103,845
Jul 18, 2024	64.57	65.36	63.50	63.89	63.66	-1.39%	192,603
Jul 17, 2024	64.98	65.67	64.67	64.79	64.55	-1.17%	392,538
Jul 16, 2024	64.17	65.56	64.14	65.56	65.32	2.92%	103,600
Jul 15, 2024	63.48	64.12	63.19	63.70	63.47	1.11%	243,710
Jul 12, 2024	63.03	63.47	62.88	63.00	62.77	0.77%	39,600
Jul 11, 2024	61.71	62.68	61.71	62.52	62.29	2.59%	72,800
Jul 10, 2024	60.64	60.95	60.43	60.94	60.72	0.98%	93,615
Jul 9, 2024	60.72	60.72	60.25	60.35	60.13	-0.49%	63,400
Jul 8, 2024	60.80	60.95	60.52	60.65	60.43	0.43%	32,200
Jul 5, 2024	60.75	60.75	60.28	60.39	60.17	-0.85%	15,300
Jul 3, 2024	60.94	61.20	60.80	60.91	60.68	0.18%	49,032
Jul 2, 2024	60.70	60.88	60.58	60.80	60.58	0.38%	92,921
Jul 1, 2024	61.42	61.43	60.53	60.57	60.35	-1.05%	64,912
Jun 28, 2024	61.16	61.41	60.77	61.21	60.99	0.51%	28,648
Jun 27, 2024	60.62	60.91	60.45	60.90	60.68	0.86%	110,000
Jun 26, 2024	60.31	60.55	60.23	60.38	60.16	-0.18%	39,732
Jun 25, 2024	60.92	60.92	60.34	60.49	60.27	-0.80%	72,100
Jun 24, 2024	60.84	61.35	60.75	60.98	60.76	0.40%	68,947
Jun 21, 2024	60.62	60.74	60.21	60.74	60.52	0.43%	35,544
Jun 20, 2024	60.81	60.89	60.38	60.48	60.26	-0.69%	48,500
Jun 18, 2024	60.65	60.92	60.64	60.90	60.68	0.30%	41,829
Jun 17, 2024	60.05	60.74	59.92	60.72	60.50	0.88%	38,800
Jun 14, 2024	60.57	60.57	60.00	60.19	59.97	-1.57%	70,500
Jun 13, 2024	61.61	61.61	60.73	61.15	60.93	-0.78%	28,200
Jun 12, 2024	61.97	62.44	60.23	61.63	61.40	1.47%	43,400
Jun 11, 2024	60.69	60.88	60.14	60.74	60.52	-0.72%	872,242