SMLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.90	69.90	67.47	67.62	67.62	-2.91%	108,898
Feb 20, 2025	70.42	70.42	69.11	69.65	69.65	-1.25%	113,030
Feb 19, 2025	70.83	70.88	70.46	70.53	70.53	-1.11%	125,799
Feb 18, 2025	71.03	71.32	70.85	71.32	71.32	0.79%	291,452
Feb 14, 2025	70.79	71.03	70.59	70.76	70.76	0.18%	190,017
Feb 13, 2025	70.27	70.63	69.85	70.63	70.63	1.52%	232,178
Feb 12, 2025	68.99	69.74	68.82	69.57	69.57	-0.49%	168,396
Feb 11, 2025	69.91	70.23	69.71	69.91	69.91	-0.53%	155,953
Feb 10, 2025	70.65	70.65	70.12	70.28	70.28	0.23%	208,124
Feb 7, 2025	70.89	71.00	69.92	70.12	70.12	-0.95%	208,103
Feb 6, 2025	71.14	71.14	70.36	70.79	70.79	-0.07%	98,168
Feb 5, 2025	70.36	70.84	70.00	70.84	70.84	0.84%	78,328
Feb 4, 2025	69.55	70.25	69.53	70.25	70.25	1.06%	346,547
Feb 3, 2025	68.72	69.94	68.41	69.51	69.51	-1.32%	101,122
Jan 31, 2025	71.28	71.47	70.15	70.44	70.44	-1.10%	111,414
Jan 30, 2025	70.90	71.59	70.70	71.22	71.22	0.98%	75,416
Jan 29, 2025	70.69	70.92	69.98	70.53	70.53	-0.31%	156,678
Jan 28, 2025	70.25	70.83	70.09	70.75	70.75	0.74%	86,991
Jan 27, 2025	70.06	70.91	69.76	70.23	70.23	-1.33%	62,418
Jan 24, 2025	71.35	71.54	71.01	71.18	71.18	-0.31%	107,458
Jan 23, 2025	70.88	71.40	70.49	71.40	71.40	0.34%	179,015
Jan 22, 2025	71.44	71.53	71.02	71.16	71.16	-0.29%	115,286
Jan 21, 2025	70.76	71.37	70.60	71.37	71.37	1.61%	94,969
Jan 17, 2025	70.42	70.57	70.04	70.24	70.24	0.54%	79,506
Jan 16, 2025	69.49	70.02	69.20	69.86	69.86	0.53%	162,288
Jan 15, 2025	69.66	69.74	69.12	69.49	69.49	1.94%	146,018
Jan 14, 2025	67.88	68.34	67.44	68.17	68.17	1.32%	169,109
Jan 13, 2025	66.42	67.28	66.16	67.28	67.28	0.28%	272,735
Jan 10, 2025	67.33	67.42	66.62	67.09	67.09	-1.70%	232,967
Jan 8, 2025	67.89	68.35	67.37	68.25	68.25	0.43%	107,887
Jan 7, 2025	69.08	69.14	67.65	67.96	67.96	-1.35%	232,803
Jan 6, 2025	69.24	69.46	68.75	68.89	68.89	0.47%	205,417
Jan 3, 2025	67.90	68.68	67.74	68.57	68.57	1.23%	186,650
Jan 2, 2025	68.22	68.52	67.31	67.74	67.74	0.36%	145,368
Dec 31, 2024	67.98	68.08	67.35	67.50	67.50	-0.23%	83,446
Dec 30, 2024	67.50	67.94	66.80	67.66	67.66	-0.80%	100,789
Dec 27, 2024	68.63	68.90	67.62	68.20	68.20	-1.10%	92,808
Dec 26, 2024	68.40	69.12	68.33	68.96	68.96	0.48%	43,091
Dec 24, 2024	68.37	68.75	68.11	68.63	68.63	0.62%	39,914
Dec 23, 2024	68.13	68.23	67.47	68.21	68.21	-0.04%	152,472
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