SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	67.97	68.22	67.20	67.91	67.91	-0.76%	390,185
Dec 27, 2024	68.77	69.14	67.92	68.43	68.43	-1.26%	375,427
Dec 26, 2024	68.48	69.31	68.34	69.30	69.30	0.52%	116,119
Dec 24, 2024	68.53	68.94	68.10	68.94	68.94	0.98%	37,716
Dec 23, 2024	68.07	68.30	67.62	68.27	68.27	-0.15%	284,320
Dec 20, 2024	67.23	68.86	67.14	68.37	68.37	1.05%	140,406
Dec 19, 2024	68.56	68.84	67.54	67.66	67.66	-0.29%	171,720
Dec 18, 2024	70.94	71.16	67.57	67.86	67.86	-4.10%	105,505
Dec 17, 2024	71.24	71.42	70.54	70.76	70.76	-1.48%	114,728
Dec 16, 2024	71.72	72.02	71.49	71.82	71.54	0.29%	129,877
Dec 13, 2024	71.88	72.32	71.27	71.61	71.33	-0.57%	93,231
Dec 12, 2024	72.31	72.57	71.95	72.02	71.74	-0.80%	80,835
Dec 11, 2024	72.73	72.82	72.30	72.60	72.32	0.54%	204,506
Dec 10, 2024	72.56	72.73	72.10	72.21	71.93	-0.59%	116,593
Dec 9, 2024	73.30	73.52	72.62	72.64	72.36	-0.45%	162,089
Dec 6, 2024	73.30	73.76	72.81	72.97	72.69	-	77,659
Dec 5, 2024	73.75	73.75	72.85	72.97	72.69	-1.02%	88,245
Dec 4, 2024	73.74	73.79	73.27	73.72	73.43	0.38%	144,654
Dec 3, 2024	73.80	73.80	73.20	73.44	73.16	-0.42%	82,976
Dec 2, 2024	74.04	74.11	73.39	73.75	73.46	-0.26%	53,171
Nov 29, 2024	74.15	74.24	73.80	73.94	73.65	0.46%	60,461
Nov 27, 2024	73.93	74.43	73.47	73.60	73.32	-0.05%	79,918
Nov 26, 2024	73.88	74.02	73.40	73.64	73.36	-0.59%	401,091
Nov 25, 2024	73.72	74.66	73.72	74.08	73.79	1.44%	172,498
Nov 22, 2024	72.09	73.04	72.09	73.02	72.74	1.60%	73,292
Nov 21, 2024	71.01	72.03	70.81	71.87	71.59	1.71%	563,690
Nov 20, 2024	70.30	70.66	69.99	70.66	70.39	0.31%	100,080
Nov 19, 2024	69.48	70.44	69.35	70.44	70.17	0.43%	214,794
Nov 18, 2024	70.25	70.42	69.75	70.14	69.87	0.29%	127,142
Nov 15, 2024	70.93	70.93	69.71	69.94	69.67	-1.28%	107,007
Nov 14, 2024	71.71	71.73	70.67	70.85	70.58	-1.12%	250,314
Nov 13, 2024	72.56	72.59	71.54	71.65	71.37	-0.57%	126,919
Nov 12, 2024	72.55	72.97	71.81	72.06	71.78	-1.38%	77,557
Nov 11, 2024	72.81	73.26	72.73	73.07	72.79	1.26%	380,890
Nov 8, 2024	71.86	72.23	71.76	72.16	71.88	0.40%	51,092
Nov 7, 2024	72.09	72.24	71.58	71.87	71.59	0.12%	166,072
Nov 6, 2024	72.16	72.16	70.71	71.79	71.51	4.43%	106,383
Nov 5, 2024	67.51	68.76	67.51	68.74	68.47	1.70%	56,747
Nov 4, 2024	67.42	68.09	67.32	67.59	67.33	0.24%	204,116
Nov 1, 2024	67.63	67.94	67.29	67.43	67.17	0.48%	59,225
Oct 31, 2024	68.13	68.33	67.11	67.11	66.85	-1.61%	47,633
Oct 30, 2024	67.90	68.91	67.90	68.21	67.95	0.07%	57,612
Oct 29, 2024	67.95	68.21	67.82	68.16	67.90	-0.16%	35,585
Oct 28, 2024	67.97	68.41	67.97	68.27	68.01	1.26%	52,576
Oct 25, 2024	68.14	68.20	67.35	67.42	67.16	-0.46%	41,293
Oct 24, 2024	67.76	67.97	67.42	67.73	67.47	0.18%	54,202
Oct 23, 2024	67.86	67.88	67.16	67.61	67.35	-0.56%	155,306
Oct 22, 2024	68.10	68.14	67.79	67.99	67.73	-0.51%	37,047
Oct 21, 2024	69.32	69.32	68.21	68.34	68.08	-1.41%	82,257
Oct 18, 2024	69.61	69.61	69.16	69.32	69.05	0.17%	32,997
Oct 17, 2024	69.41	69.41	68.95	69.20	68.93	-0.20%	60,110
Oct 16, 2024	69.08	69.43	68.87	69.34	69.07	1.17%	98,812
Oct 15, 2024	68.54	69.20	68.36	68.54	68.27	-0.09%	40,002
Oct 14, 2024	68.39	68.62	67.96	68.60	68.33	0.57%	57,929
Oct 11, 2024	67.24	68.21	67.24	68.21	67.95	1.71%	31,506
Oct 10, 2024	66.96	67.09	66.54	67.06	66.80	-0.59%	48,488
Oct 9, 2024	66.96	67.64	66.96	67.46	67.20	0.67%	1,051,216
Oct 8, 2024	66.97	67.19	66.74	67.01	66.75	0.12%	59,567
Oct 7, 2024	67.32	67.32	66.56	66.93	66.67	-0.87%	57,939
Oct 4, 2024	67.57	67.57	67.04	67.52	67.26	1.27%	56,172
Oct 3, 2024	66.74	66.98	66.47	66.67	66.41	-0.63%	59,370
Oct 2, 2024	66.86	67.38	66.70	67.09	66.83	0.09%	41,724
Oct 1, 2024	67.64	67.64	66.54	67.03	66.77	-1.03%	86,683
Sep 30, 2024	67.44	67.87	67.18	67.73	67.47	0.03%	84,565
Sep 27, 2024	67.87	68.26	67.45	67.71	67.45	0.40%	236,720
Sep 26, 2024	67.70	67.82	67.28	67.44	67.18	0.75%	54,719
Sep 25, 2024	67.61	67.61	66.87	66.94	66.68	-1.43%	66,174
Sep 24, 2024	67.99	68.01	67.60	67.91	67.40	0.24%	46,570
Sep 23, 2024	67.87	68.03	67.59	67.75	67.24	0.09%	25,656
Sep 20, 2024	68.20	68.20	67.58	67.69	67.18	-0.67%	102,264
Sep 19, 2024	68.39	68.39	67.89	68.15	67.64	1.67%	106,657
Sep 18, 2024	67.27	68.19	66.76	67.03	66.53	0.10%	88,550
Sep 17, 2024	67.26	67.48	66.75	66.96	66.46	0.59%	46,077
Sep 16, 2024	66.47	66.59	66.11	66.57	66.07	0.57%	102,775
Sep 13, 2024	65.42	66.21	65.41	66.19	65.70	1.94%	37,465
Sep 12, 2024	64.44	65.04	64.12	64.93	64.45	1.04%	51,122
Sep 11, 2024	63.72	64.29	62.79	64.26	63.78	0.39%	65,356
Sep 10, 2024	64.15	64.15	63.35	64.01	63.53	-0.17%	85,014
Sep 9, 2024	64.16	64.55	63.87	64.12	63.64	0.45%	90,697
Sep 6, 2024	64.85	65.10	63.62	63.83	63.35	-1.51%	39,308
Sep 5, 2024	65.21	65.28	64.54	64.81	64.33	-0.54%	237,476
Sep 4, 2024	65.30	65.73	64.87	65.16	64.67	-0.20%	46,263
Sep 3, 2024	66.68	66.68	65.12	65.29	64.80	-2.57%	20,588
Aug 30, 2024	66.94	67.09	66.25	67.01	66.51	0.48%	44,745
Aug 29, 2024	66.76	67.23	66.25	66.69	66.19	0.60%	70,086
Aug 28, 2024	66.46	66.69	65.99	66.29	65.80	-0.57%	38,372
Aug 27, 2024	66.65	66.79	66.37	66.67	66.18	-0.50%	42,381
Aug 26, 2024	67.54	67.54	66.94	67.01	66.51	-0.10%	55,488
Aug 23, 2024	65.81	67.08	65.81	67.08	66.58	2.60%	46,586
Aug 22, 2024	65.93	65.93	65.28	65.38	64.89	-0.64%	25,196
Aug 21, 2024	65.38	65.86	65.24	65.80	65.31	1.14%	23,531
Aug 20, 2024	65.61	65.71	64.89	65.06	64.57	-0.96%	32,438
Aug 19, 2024	65.17	65.69	65.04	65.69	65.20	1.00%	90,815
Aug 16, 2024	64.83	65.07	64.68	65.04	64.55	0.26%	40,597
Aug 15, 2024	64.61	65.08	64.46	64.87	64.39	2.17%	52,657
Aug 14, 2024	64.07	64.07	63.26	63.50	63.02	-0.20%	114,032
Aug 13, 2024	63.06	63.67	62.88	63.62	63.15	1.45%	69,864
Aug 12, 2024	63.23	63.23	62.60	62.71	62.24	-0.76%	53,051
Aug 9, 2024	62.96	63.36	62.83	63.19	62.72	-0.14%	37,386
Aug 8, 2024	62.39	63.29	62.39	63.28	62.81	2.51%	47,490