SMLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.11	68.80	66.98	68.24	68.24	1.31%	111,524
Dec 19, 2024	68.38	68.64	67.31	67.36	67.36	-0.63%	83,932
Dec 18, 2024	70.87	71.06	67.34	67.79	67.79	-4.09%	117,279
Dec 17, 2024	71.12	71.30	70.46	70.68	70.68	-1.66%	108,774
Dec 16, 2024	71.63	72.13	71.58	71.87	71.55	0.35%	88,129
Dec 13, 2024	72.19	72.19	71.25	71.62	71.30	-0.43%	55,394
Dec 12, 2024	72.48	72.68	71.90	71.93	71.61	-1.09%	167,530
Dec 11, 2024	72.65	72.94	72.36	72.72	72.39	0.83%	136,613
Dec 10, 2024	72.61	72.71	71.96	72.12	71.80	-0.66%	415,216
Dec 9, 2024	73.67	73.77	72.60	72.60	72.27	-1.17%	80,704
Dec 6, 2024	73.73	73.76	73.25	73.46	73.13	0.18%	33,912
Dec 5, 2024	74.10	74.10	73.24	73.33	73.00	-0.93%	117,426
Dec 4, 2024	73.68	74.15	73.55	74.02	73.69	0.56%	133,498
Dec 3, 2024	73.57	73.78	73.25	73.61	73.28	0.07%	73,898
Dec 2, 2024	73.75	73.91	73.25	73.56	73.23	-0.16%	57,121
Nov 29, 2024	73.86	74.07	73.57	73.68	73.35	0.26%	10,958
Nov 27, 2024	73.97	74.24	73.26	73.49	73.16	-0.24%	42,336
Nov 26, 2024	73.96	73.96	73.30	73.67	73.34	-0.65%	148,094
Nov 25, 2024	73.86	74.69	73.86	74.15	73.82	1.49%	157,315
Nov 22, 2024	72.14	73.11	72.14	73.06	72.73	1.93%	91,371
Nov 21, 2024	71.11	72.06	70.85	71.68	71.36	1.39%	78,425
Nov 20, 2024	70.47	70.70	69.93	70.70	70.38	0.47%	44,417
Nov 19, 2024	69.17	70.37	69.14	70.37	70.05	0.89%	131,673
Nov 18, 2024	69.79	70.14	69.58	69.75	69.44	0.24%	59,255
Nov 15, 2024	70.30	70.34	69.36	69.58	69.27	-1.30%	93,377
Nov 14, 2024	71.50	71.50	70.32	70.50	70.18	-1.07%	144,924
Nov 13, 2024	72.06	72.28	71.20	71.26	70.94	-0.61%	48,182
Nov 12, 2024	72.21	72.65	71.39	71.70	71.38	-1.17%	137,340
Nov 11, 2024	72.23	72.74	72.10	72.55	72.22	1.20%	130,322
Nov 8, 2024	71.20	71.71	70.93	71.69	71.37	0.93%	114,468
Nov 7, 2024	71.01	71.60	70.89	71.03	70.71	0.20%	48,110
Nov 6, 2024	70.07	70.90	69.75	70.89	70.57	4.88%	62,110
Nov 5, 2024	66.32	67.59	66.32	67.59	67.29	1.81%	28,375
Nov 4, 2024	66.07	66.78	66.00	66.39	66.09	0.48%	35,847
Nov 1, 2024	66.39	66.77	65.98	66.07	65.77	0.17%	45,278
Oct 31, 2024	66.67	66.80	65.92	65.96	65.66	-1.20%	36,159
Oct 30, 2024	66.65	67.66	66.65	66.76	66.46	-0.04%	26,446
Oct 29, 2024	66.51	66.91	66.32	66.79	66.49	-0.03%	92,690
Oct 28, 2024	66.45	67.03	66.45	66.81	66.51	1.26%	46,455
Oct 25, 2024	66.36	66.67	65.83	65.98	65.68	-0.54%	24,359
Oct 24, 2024	66.42	66.42	65.90	66.34	66.04	0.36%	41,826
Oct 23, 2024	66.49	66.60	65.59	66.10	65.80	-0.83%	27,407
Oct 22, 2024	66.88	66.90	66.59	66.65	66.35	-0.72%	35,222
Oct 21, 2024	67.97	68.04	67.02	67.13	66.83	-1.19%	33,298
Oct 18, 2024	68.23	68.23	67.87	67.94	67.63	-0.18%	42,814
Oct 17, 2024	68.14	68.14	67.67	68.06	67.75	0.16%	23,730
Oct 16, 2024	67.70	68.13	67.60	67.95	67.64	0.91%	28,955
Oct 15, 2024	67.32	67.99	67.32	67.34	67.04	0.06%	50,528
Oct 14, 2024	67.08	67.37	66.79	67.30	67.00	0.45%	20,012
Oct 11, 2024	65.93	67.00	65.93	67.00	66.69	1.88%	23,985
Oct 10, 2024	65.63	65.87	65.23	65.76	65.46	-0.57%	67,554
Oct 9, 2024	65.61	66.34	65.45	66.14	65.84	0.75%	152,657
Oct 8, 2024	65.64	65.88	65.38	65.65	65.35	0.18%	50,689
Oct 7, 2024	66.03	66.03	65.30	65.53	65.24	-0.91%	76,765
Oct 4, 2024	66.08	66.24	65.69	66.13	65.83	1.26%	51,944
Oct 3, 2024	65.29	65.47	64.93	65.31	65.02	-0.55%	38,314
Oct 2, 2024	65.49	65.91	65.41	65.67	65.37	-0.18%	63,765
Oct 1, 2024	66.35	66.35	65.14	65.79	65.49	-0.84%	549,124
Sep 30, 2024	66.12	66.50	65.77	66.35	66.05	0.02%	41,028
Sep 27, 2024	66.47	66.85	66.03	66.34	66.04	0.41%	140,779
Sep 26, 2024	66.27	66.47	65.76	66.07	65.77	0.84%	79,509
Sep 25, 2024	66.17	66.35	65.42	65.52	65.23	-1.44%	86,028
Sep 24, 2024	66.79	66.81	66.24	66.48	65.94	0.17%	85,872
Sep 23, 2024	66.42	66.60	65.96	66.37	65.83	0.29%	96,832
Sep 20, 2024	66.52	66.52	66.06	66.18	65.63	-0.77%	33,017
Sep 19, 2024	66.89	66.89	66.15	66.69	66.14	1.94%	20,733
Sep 18, 2024	65.38	66.70	65.15	65.42	64.88	0.05%	30,774
Sep 17, 2024	65.30	65.87	65.12	65.39	64.85	0.86%	45,780
Sep 16, 2024	64.59	64.97	64.50	64.83	64.30	0.53%	34,654
Sep 13, 2024	63.61	64.49	63.61	64.49	63.96	2.17%	29,497
Sep 12, 2024	62.58	63.28	62.27	63.12	62.60	1.12%	58,580
Sep 11, 2024	61.91	62.42	60.85	62.42	61.91	0.74%	34,549
Sep 10, 2024	62.32	62.32	61.49	61.96	61.46	-0.27%	47,929
Sep 9, 2024	62.20	62.66	62.03	62.13	61.62	0.21%	62,570
Sep 6, 2024	62.98	63.31	61.86	62.00	61.49	-1.49%	34,894
Sep 5, 2024	63.25	63.41	62.70	62.94	62.42	-0.44%	42,707
Sep 4, 2024	63.17	63.78	63.01	63.22	62.70	-0.43%	53,184
Sep 3, 2024	64.79	64.98	63.31	63.49	62.97	-2.59%	53,699
Aug 30, 2024	65.14	65.32	64.47	65.18	64.65	0.34%	40,699
Aug 29, 2024	64.99	65.46	64.62	64.96	64.43	0.54%	64,898
Aug 28, 2024	64.91	64.97	64.26	64.61	64.08	-0.62%	27,835
Aug 27, 2024	64.97	65.07	64.68	65.01	64.48	-0.34%	78,411
Aug 26, 2024	65.91	65.92	65.23	65.23	64.70	-0.41%	309,082
Aug 23, 2024	64.32	65.58	64.22	65.50	64.96	2.57%	40,116
Aug 22, 2024	64.31	64.62	63.72	63.86	63.34	-0.59%	22,147
Aug 21, 2024	63.87	64.28	63.62	64.24	63.71	1.02%	21,147
Aug 20, 2024	64.12	64.12	63.36	63.59	63.07	-0.81%	28,346
Aug 19, 2024	63.61	64.15	63.58	64.11	63.58	0.87%	24,989
Aug 16, 2024	63.22	63.60	63.22	63.56	63.04	0.35%	42,238
Aug 15, 2024	63.16	63.65	63.11	63.34	62.82	1.96%	55,202
Aug 14, 2024	62.46	62.57	61.85	62.12	61.61	0.03%	32,838
Aug 13, 2024	61.60	62.30	61.43	62.10	61.59	1.40%	61,771
Aug 12, 2024	61.77	61.84	61.01	61.24	60.74	-0.54%	122,241
Aug 9, 2024	61.59	61.79	61.24	61.57	61.07	-0.11%	40,580
Aug 8, 2024	61.03	61.67	60.81	61.64	61.13	2.02%	120,784
Aug 7, 2024	61.87	61.92	60.27	60.42	59.92	-0.51%	222,062
Aug 6, 2024	60.38	61.54	59.89	60.73	60.23	1.05%	39,041
Aug 5, 2024	58.93	60.65	58.56	60.10	59.61	-2.64%	69,128
Aug 2, 2024	62.25	62.25	61.17	61.73	61.22	-3.20%	49,794
Aug 1, 2024	65.71	65.83	63.45	63.77	63.25	-2.97%	73,099